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 17 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 188 0 188 7,339 2,617 4,722 17
AAC AAC TECH (02018) 617 370 247 37,735 18,128 19,607 43
ACC ANHUI CONCH (00914) 552 420 132 21,543 11,406 10,137 26
AIA AIA (01299) 4,037 1,407 2,630 144,197 64,040 80,157 34
AIR AIR CHINA (00753) 1,120 354 766 24,916 14,986 9,930 36
AKS AKESO (09926) 1,982 734 1,248 20,748 9,963 10,785 77
ALA ALH (ADJ-A) (00241) 416 0 416 147,010 66,467 80,543 35
ALB BABA (09988) 44,279 20,387 23,892 2,248,641 1,124,440 1,124,201 40
ALC ALUMINUM CORP OF CHINA (02600) 1,150 702 448 53,656 28,333 25,323 43
ALH ALI HEALTH (00241) 4,160 1,394 2,766 46,679 24,254 22,425 34
AMC CAM CSI300 (03188) 75 11 64 8,841 3,852 4,989 17
ANA ANTA SPORTS (02020) 3,656 1,902 1,754 168,857 94,237 74,620 31
BCM BANK OF COMM CO LTD (03328) 1,897 1,299 598 33,644 19,193 14,451 20
BEA BANK OF EAST ASIA (00023) 3,096 2,152 944 47,550 19,322 28,228 21
BIU BIDU (09888) 16,180 5,990 10,190 850,900 395,403 455,497 38
BLI BILIBILI (09626) 6,674 2,452 4,222 179,819 93,647 86,172 61
BOC BOC HK (HLDGS) LTD (02388) 2,735 898 1,837 57,448 19,681 37,767 25
BOM BEONE MEDICINES (06160) 498 352 146 22,944 10,023 12,921 34
BUD BUD APAC (01876) 1,655 1,132 523 31,789 17,689 14,100 24
BYD BYD COMPANY (01211) 13,743 9,072 4,671 434,745 188,874 245,871 45
BYE BYD ELECTRONIC (00285) 291 208 83 36,807 16,699 20,108 41
CAT CATL (03750) 8,660 5,770 2,890 217,166 91,794 125,372 50
CCC CHINA COMM CONS (01800) 2,841 2,138 703 67,714 44,902 22,812 19
CCE CHINA COAL (01898) 634 380 254 32,179 11,594 20,585 30
CDA CHINA CINDA (01359) 8 0 8 3,873 3,192 681 28
CGN CGN POWER (01816) 726 598 128 13,516 6,556 6,960 25
CHQ CHINA HONGQIAO (01378) 1,951 152 1,799 24,985 15,447 9,538 39
CHT CHINA MOBILE LTD (00941) 2,114 1,219 895 213,151 86,311 126,840 13
CHU CHINA UNICOM LTD (00762) 4,698 3,135 1,563 87,560 42,920 44,640 24
CIT CITIC (00267) 417 280 137 22,936 10,162 12,774 26
CKH CKH HOLDINGS (00001) 821 547 274 42,866 23,701 19,165 20
CKP CK ASSET (01113) 438 319 119 15,351 7,204 8,147 22
CLI CHINA LIFE INSURANCE (02628) 19,849 15,958 3,891 304,183 150,321 153,862 41
CLP CLP HOLDINGS LTD (00002) 481 297 184 11,034 5,019 6,015 14
CMB CM BANK (03968) 726 305 421 137,578 52,016 85,562 24
CNC CNOOC LTD (00883) 9,348 3,151 6,197 298,180 118,642 179,538 38
COL CHINA OVERSEAS (00688) 6,649 1,972 4,677 62,087 31,306 30,781 36
COS COSCO SHIP HOLD (01919) 450 111 339 21,105 7,797 13,308 30
CPA CATHAY PACIFIC AIRWAYS (00293) 2,713 1,625 1,088 34,920 17,258 17,662 25
CPC CHINA PETROL & CHEM COR (00386) 24,852 11,903 12,949 364,738 176,349 188,389 22
CPI CPIC (02601) 3,014 1,666 1,348 112,147 47,395 64,752 30
CRC CHINA RAIL CONS (01186) 789 368 421 16,851 8,119 8,732 21
CRG CHINA RAILWAY (00390) 1,231 330 901 46,577 19,722 26,855 33
CRL CHINA RES LAND (01109) 712 348 364 73,870 35,815 38,055 35
CRP CHINA RES POWER (00836) 139 123 16 11,050 4,943 6,107 20
CSA CSOP A50 ETF (02822) 223 20 203 8,689 3,590 5,099 17
CSE CHINA SHENHUA (01088) 513 289 224 62,280 28,291 33,989 25
CSP CSPC PHARMA (01093) 10,260 2,169 8,091 167,106 65,356 101,750 42
CTB CITIC BANK (00998) 621 375 246 28,476 15,926 12,550 21
CTC CHINA TELECOM CORP LTD (00728) 4,569 1,273 3,296 121,652 55,979 65,673 23
CTS CITIC SEC (06030) 723 414 309 47,802 21,987 25,815 33
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 104
GAC GAC GROUP (02238) 1,958 1,514 444 11,901 7,675 4,226 44
GAH GEELY AUTO (00175) 1,537 663 874 46,837 23,908 22,929 46
GHL XINYI GLASS (00868) 124 67 57 9,526 5,140 4,386 29
GLI GANFENG LITHIUM (01772) 3,574 1,953 1,621 115,782 72,858 42,924 56
GLX GALAXY ENT (00027) 932 427 505 72,933 31,016 41,917 29
GST GOLDWIND (02208) 2,985 670 2,315 7,575 3,001 4,574 56
GWM GWMOTOR (02333) 2,594 906 1,688 51,072 24,680 26,392 32
HCF HSCEI ETF (02828) 774 216 558 15,290 5,939 9,351 18
HDO HAIDILAO (06862) 722 590 132 29,095 16,126 12,969 35
HEH POWER ASSETS (00006) 697 499 198 7,078 2,948 4,130 17
HES HAIER SMART HOME (06690) 97 82 15 11,482 5,746 5,736 23
HEX HK EXCHANGES & CLEARING (00388) 18,635 7,351 11,284 377,690 175,529 202,161 23
HGN HENGAN INT'L (01044) 1,241 557 684 16,100 7,678 8,422 27
HKB HSBC HOLDINGS PLC (00005) 25,928 9,961 15,967 328,938 129,893 199,045 30
HKG HONG KONG & CHINA GAS (00003) 6,821 5,701 1,120 51,522 21,935 29,587 12
HLD HENDERSON LAND DEV LTD (00012) 451 212 239 18,115 10,975 7,140 26
HNP HUANENG POWER INT INC (00902) 1,385 978 407 54,198 31,658 22,540 28
HOS HUA HONG GRACE (01347) 727 378 349 34,350 17,908 16,442 64
HRB HORIZON ROBOTICS (09660) 1,353 1,042 311 90,332 58,315 32,017 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 92
INB INNOVENT BIO (01801) 315 285 30 24,409 10,156 14,253 41
JDC JD (09618) 3,989 2,721 1,268 252,977 113,058 139,919 35
JDH JD HEALTH (06618) 424 155 269 52,926 24,219 28,707 38
JXC JIANGXI COPPER (00358) 389 99 290 49,032 23,132 25,900 49
KAT Z.AI (02513) 6,896 3,593 3,303 108,962 83,135 25,827 100
KCH KINGSOFT CLOUD (03896) 244 89 155 6,810 3,733 3,077 63
KDS KINGDEE INT'L (00268) 764 350 414 30,246 14,238 16,008 59
KEH BEKE (02423) 992 641 351 34,676 18,927 15,749 43
KLE KUNLUN ENERGY (00135) 378 202 176 4,449 1,734 2,715 26
KSO KINGSOFT (03888) 203 91 112 30,841 13,089 17,752 36
KST KUAISHOU (01024) 26,788 12,881 13,907 597,548 319,234 278,314 50
LAO LAOPU GOLD (06181) 3,214 1,187 2,027 54,104 22,728 31,376 76
LAU LI AUTO (02015) 9,046 6,197 2,849 152,912 79,238 73,674 48
LEN LENOVO GROUP (00992) 7,410 3,116 4,294 261,134 106,258 154,876 61
LNI LI NING (02331) 2,467 2,167 300 181,746 80,400 101,346 33
LNK LINK REIT (00823) 2,894 1,886 1,008 51,327 23,233 28,094 20
LSP LUXSHARE ICT (02475) 2,983 2,433 550 24,224 13,560 10,664 61
MDG MIDEA GROUP (00300) 488 305 183 23,808 12,128 11,680 23
MEN MENGNIU DAIRY (02319) 414 297 117 24,755 11,980 12,775 29
MET MEITUAN DIANPING (03690) 25,792 14,094 11,698 1,041,754 504,316 537,438 45
MGM MGM CHINA (02282) 833 676 157 12,088 7,454 4,634 29
MIU XIAOMI (01810) 38,967 22,655 16,312 1,250,758 675,350 575,408 52
MNX MINIMAX (00100) 81,336 61,337 19,999 429,270 254,620 174,650 102
MOL CMOC (03993) 139 86 53 16,134 9,669 6,465 50
MSB MINSHENG BANK (01988) 595 432 163 42,045 25,585 16,460 28
MTR MTR CORPORATION LTD (00066) 596 291 305 25,121 10,846 14,275 18
MTU MEITU (01357) 2,094 1,818 276 28,868 13,488 15,380 75
NBM CNBM (03323) 878 630 248 52,617 35,814 16,803 42
NCL NCI (01336) 525 349 176 29,416 14,990 14,426 36
NFU NONGFU SPRING (09633) 305 136 169 13,993 6,178 7,815 29
NIO NIO (09866) 2,479 1,523 956 29,003 13,979 15,024 58
NTE NTES (09999) 1,431 726 705 51,545 24,415 27,130 41
NWD NEW WORLD DEV CO LTD (00017) 1,380 641 739 101,677 25,592 76,085 63
ORT NEW ORIENTAL (09901) 369 270 99 15,393 8,120 7,273 32
PAI PING AN INSURANCE LTD (02318) 16,027 7,345 8,682 800,277 356,441 443,836 25
PEC PETROCHINA CO LTD (00857) 6,078 1,129 4,949 216,924 71,406 145,518 27
PEN XPENG (09868) 5,997 3,159 2,838 293,510 202,789 90,721 72
PHT PA GOODDOCTOR (01833) 509 299 210 21,745 15,796 5,949 38
PIC PICC P&C (02328) 257 152 105 20,080 8,266 11,814 25
PIN PICC GROUP (01339) 1,363 798 565 16,275 8,226 8,049 30
POP POP MART (09992) 27,822 9,903 17,919 670,619 302,644 367,975 30
SAN SANDS CHINA LTD (01928) 4,164 2,243 1,921 179,579 84,405 95,174 28
SBI 3SBIO (01530) 365 107 258 9,784 4,054 5,730 58
SBO SBP GROUP (01177) 318 310 8 20,595 11,349 9,246 45
SET SENSETIME (00020) 767 487 280 16,890 10,299 6,591 46
SGM SD GOLD (01787) 1,698 905 793 90,870 42,793 48,077 78
SHK SUN HUNG KAI PPT LTD (00016) 900 620 280 26,214 14,205 12,009 39
SHL XINYI SOLAR (00968) 1,380 407 973 49,795 22,413 27,382 41
SHN SHEIN (00625) 2,742 1,379 1,363 17,611 8,071 9,540 63
SHZ SHENZHOU INTL (02313) 552 371 181 24,499 12,691 11,808 29
SMC SMIC (00981) 3,272 2,105 1,167 116,025 55,168 60,857 50
SNO SUNNY OPT (02382) 687 398 289 56,178 26,402 29,776 52
SNP SINOPHARM (01099) 69 39 30 14,733 8,587 6,146 20
SWA SWIRE PACIFIC LTD 'A' (00019) 351 217 134 7,261 3,658 3,603 22
TCH TENCENT HOLDINGS LTD (00700) 75,751 49,578 26,173 2,319,258 1,251,886 1,067,372 31
TIC TECHTRONIC IND (00669) 816 712 104 26,288 13,581 12,707 27
TPX XTALPI (02228) 180 60 120 5,284 2,786 2,498 62
TRF TRACKER FUND OF HK (02800) 6,747 1,620 5,127 51,636 16,952 34,684 18
TRP TRIP.COM (09961) 3,461 2,142 1,319 133,296 58,463 74,833 44
UBR UBTECH ROBOTICS (09880) 495 367 128 53,544 27,630 25,914 74
VGT VGT (02476) 282 127 155 6,639 3,346 3,293 79
VNK CHINA VANKE (02202) 1,858 530 1,328 67,607 16,083 51,524 47
WCP WEICHAI POWER (02338) 637 337 300 11,027 5,387 5,640 61
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 29
WHG WH GROUP (00288) 5,935 3,402 2,533 20,948 9,976 10,972 26
WHL THE WHARF (HLDGS) LTD (00004) 253 141 112 2,893 1,394 1,499 36
WWC WANT WANT CHINA (00151) 475 400 75 7,828 4,060 3,768 25
WXA WUXI APPTEC (02359) 365 190 175 26,402 12,972 13,430 49
WXB WUXI BIO (02269) 3,588 1,414 2,174 129,639 60,358 69,281 53
XAB ABC ($0.001) (01288) 331 268 63 30,046 13,798 16,248 28
XBC BANK OF CHINA ($0.001) (03988) 14,433 8,361 6,072 518,735 228,282 290,453 20
XCC CCB ($0.001) (00939) 10,415 3,945 6,470 624,778 259,438 365,340 22
XIC ICBC ($0.001) (01398) 38,099 29,402 8,697 431,336 178,865 252,471 22
XPB PSBC ($0.001) (01658) 295 31 264 13,315 7,061 6,254 22
XTW CHINA TOWER ($0.001) (00788) 809 543 266 47,421 31,256 16,165 14
YOF YOFC (06869) 546 290 256 21,621 10,765 10,856 112
YZC YANKUANG ENERGY (01171) 272 118 154 30,962 15,244 15,718 37
ZAO ZA ONLINE (06060) 4,338 3,754 584 18,987 12,555 6,432 58
ZJG ZIJIN GOLD INTL (02259) 3,044 1,554 1,490 89,503 43,263 46,240 81
ZJI ZJ INNOLIGHT (03308) 1,608 648 960 40,708 20,351 20,357 94
ZJM ZIJIN MINING GROUP (02899) 4,240 2,152 2,088 172,467 65,959 106,508 59
ZLT LEAPMOTOR (09863) 889 670 219 22,484 12,372 10,112 54
ZMI ZHAOJIN MINING (01818) 2,895 1,761 1,134 26,908 14,377 12,531 73
ZSH ZHONGSHENG HLDG (00881) 292 287 5 14,168 10,577 3,591 48
ZSI SANHUA (02050) 503 301 202 7,533 3,745 3,788 50
ZTE ZTE (00763) 609 339 270 19,584 10,047 9,537 51
TOTAL 780,502 434,414 346,088 21,416,164 10,402,884 11,013,280
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 25SEP26 240.00 17,223 20.70 80 21.42 19.35 7,461 +8.34 +67.48
C MNX 25SEP26 255.00 15,818 12.30 81 12.23 9.32 15,208 +4.97 +67.80
C XIC 29SEP26 7.25 13,500 0.303 21 0.000 0.000 15,433 -0.021 -6.481
C CLI 29OCT26 29.00 10,036 1.14 36 1.20 1.00 10,646 +0.03 +2.70
C XIC 29JUN27 7.50 8,300 0.614 23 0.000 0.000 8,496 -0.003 -0.486
C TCH 29SEP26 440.00 7,709 3.91 29 5.62 3.65 13,642 -3.12 -44.38
P CSP 27NOV26 7.50 7,500 0.23 47 0.00 0.00 7,839 -0.02 -8.00
P POP 29SEP26 150.00 6,457 1.36 24 2.50 1.37 24,643 -0.32 -19.05
C XIC 29SEP26 7.00 6,450 0.532 23 0.000 0.000 9,483 -0.017 -3.097
C MIU 30DEC26 29.00 5,181 1.43 43 1.44 1.33 11,740 -0.03 -2.05
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KST 29JUN27 100.00 0 0.11 59 0.00 0.00 50 +0.10 +1,000.00
C KST 29JUN27 102.50 0 0.10 59 0.00 0.00 0 +0.09 +900.00
C KST 29JUN27 105.00 0 0.09 60 0.00 0.00 90 +0.08 +800.00
C TCH 29OCT26 670.00 0 0.09 48 0.00 0.00 449 +0.08 +800.00
C KST 29JUN27 107.50 0 0.08 60 0.00 0.00 34 +0.07 +700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P MNX 18SEP26 217.50 0 0.01 108 0.00 0.00 91 -1.04 -99.05
P KAT 18SEP26 635.00 11 0.01 95 0.39 0.30 46 -1.01 -99.02
P KAT 18SEP26 630.00 0 0.01 100 0.00 0.00 1 -0.77 -98.72
P MNX 18SEP26 215.00 0 0.01 116 0.00 0.00 59 -0.76 -98.70
C ZJG 18SEP26 175.00 2 0.01 88 0.03 0.03 18 -0.72 -98.63
* 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 6.63 -0.01 88 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.38 -0.01 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.38 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 0.00 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 -0.03 15 0 130 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 0.00 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.01 16 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 17 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9 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 89 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.40 +0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.90 0.00 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.39 -0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.91 +0.01 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.42 0.00 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.44 0.00 16 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.00 0.00 17 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.61 -0.03 16 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.33 -0.02 16 0 76 0
29OCT26 17.00 C 0.00 0.00 0.00 0.16 0.00 16 0 127 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 68 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 6.42 +0.02 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.92 +0.02 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.92 +0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.41 0.00 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.44 0.00 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.95 0.00 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.48 0.00 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.05 -0.04 16 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.70 -0.02 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.22 -0.02 16 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 17 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 6.67 +0.02 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.42 +0.02 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.92 +0.02 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.92 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 0.00 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 -0.03 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 0.00 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.97 0.00 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 0.00 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 0.00 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 0.00 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 -0.04 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 0.00 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 19 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 6.67 +0.02 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.42 +0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.92 +0.02 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 +0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.41 0.00 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 0.00 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 0.00 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.48 0.00 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.04 -0.01 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.65 -0.01 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 0.00 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 -0.04 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 0.00 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 0.00 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 6.42 +0.02 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.92 +0.02 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.92 +0.01 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.42 0.00 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.97 -0.04 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.58 -0.01 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.20 -0.01 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.85 -0.02 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.54 -0.02 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.23 -0.02 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.00 -0.02 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.80 -0.03 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 -0.03 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -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 0.03 -0.01 19 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 6.42 +0.02 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.92 +0.02 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.92 0.00 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.42 -0.01 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.97 0.00 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.49 -0.03 16 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.15 -0.01 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.76 -0.01 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.40 -0.02 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.07 -0.02 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.77 -0.02 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.45 -0.02 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.23 -0.01 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.85 -0.01 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 10 0
29SEP27 22.00 C 0.00 0.00 0.00 0.12 -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 0 2,617 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 149 0
29SEP26 16.00 P 0.07 0.07 0.07 0.07 +0.01 17 3 519 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.02 17 0 39 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 0.00 17 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 1.13 0.00 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 0.00 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.14 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.64 +0.01 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.64 +0.01 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.64 +0.01 79 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.64 +0.01 89 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.64 +0.01 98 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.64 +0.01 107 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.64 +0.01 116 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.64 +0.01 123 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.64 +0.01 131 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 58 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 47 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
29OCT26 15.50 P 0.10 0.10 0.10 0.08 0.00 17 10 14 +10
29OCT26 16.00 P 0.00 0.00 0.00 0.20 0.00 17 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 +0.03 17 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.75 +0.01 17 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.16 0.00 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.14 +0.01 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.64 +0.01 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.64 +0.01 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.64 +0.01 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.64 +0.01 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.64 +0.01 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.64 +0.01 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.64 +0.01 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.64 +0.01 73 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 19 0 25 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 0.00 17 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.23 0.00 16 0 32 0
27NOV26 16.00 P 0.00 0.00 0.00 0.43 0.00 16 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.70 0.00 16 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.04 -0.01 15 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.49 -0.01 16 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.94 -0.01 16 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.42 0.00 16 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.91 0.00 15 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.77 -0.01 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.80 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.79 +0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.75 +0.01 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.78 +0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.74 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 22 139 202 +139
30DEC26 13.00 P 0.03 0.03 0.03 0.01 0.00 19 36 36 +36
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 0.00 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 0.00 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 +0.02 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.61 +0.03 19 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.05 20 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 0.00 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.64 +0.05 21 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.02 +0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.47 +0.01 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 0.00 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 0.00 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 +0.03 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.91 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.87 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.89 +0.04 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 +0.04 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.88 +0.04 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.88 +0.05 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.87 +0.04 40 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 0.00 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 0.00 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 0.00 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 0.00 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 0.00 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.58 0.00 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 0.00 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 0.00 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 +0.02 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.72 -0.01 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.12 0.00 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.54 0.00 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.98 0.00 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.47 -0.01 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.95 0.00 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.94 +0.03 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.92 +0.03 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.90 +0.04 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.90 +0.05 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.89 +0.04 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.88 +0.04 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.88 +0.05 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.87 +0.03 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 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 0.06 -0.01 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.95 -0.02 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.23 -0.01 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.54 +0.01 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.89 +0.01 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.28 +0.01 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.61 -0.01 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.04 -0.01 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.53 -0.01 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.97 -0.02 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.95 +0.03 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.92 +0.03 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.91 +0.04 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.90 +0.04 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.89 +0.04 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.88 +0.04 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.88 +0.05 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.87 +0.03 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.85 -0.02 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.09 -0.01 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.36 -0.02 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.67 -0.01 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.94 -0.02 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.37 +0.06 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.77 -0.01 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.16 +0.05 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.58 -0.01 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.02 0.00 20 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.97 +0.03 21 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.93 +0.04 22 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.91 +0.04 23 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.90 +0.04 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.89 +0.04 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.88 +0.04 27 0 0 0
TOTAL PUT 188 4,722 +185
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$ 40.400
29SEP26 23.00 C 0.00 0.00 0.00 17.42 -0.24 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.42 -0.25 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.42 -0.25 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.43 -0.24 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.43 -0.24 78 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.43 -0.24 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.43 -0.24 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.43 -0.24 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.43 -0.24 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.43 -0.25 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.44 -0.21 45 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.45 -0.24 44 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.47 -0.25 42 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 4.53 -0.25 43 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 3.64 -0.25 43 0 499 0
29SEP26 38.00 C 2.60 2.60 2.60 2.82 -0.25 43 1 329 0
29SEP26 39.00 C 0.00 0.00 0.00 2.10 -0.24 43 0 181 0
29SEP26 40.00 C 1.39 1.39 1.33 1.46 -0.28 42 10 555 0
29SEP26 41.00 C 0.00 0.00 0.00 1.03 -0.15 43 0 240 0
29SEP26 42.00 C 0.57 0.57 0.57 0.67 -0.13 43 1 284 -1
29SEP26 43.00 C 0.37 0.37 0.37 0.43 -0.10 44 10 408 0
29SEP26 44.00 C 0.23 0.23 0.21 0.25 -0.09 43 3 299 -2
29SEP26 45.00 C 0.00 0.00 0.00 0.14 -0.07 43 0 860 0
29SEP26 46.00 C 0.10 0.10 0.08 0.08 -0.04 44 4 427 -1
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 11.52 -0.21 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.55 -0.23 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.58 -0.25 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.43 -0.46 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.50 -0.49 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.84 -0.25 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.00 -0.25 43 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.21 -0.25 43 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.47 -0.25 43 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.80 -0.25 43 0 66 0
29OCT26 39.00 C 0.00 0.00 0.00 3.20 -0.23 43 0 123 0
29OCT26 40.00 C 2.55 2.55 2.55 2.74 -0.07 45 15 163 0
29OCT26 41.00 C 0.00 0.00 0.00 2.22 -0.11 44 0 116 0
29OCT26 42.00 C 0.00 0.00 0.00 1.81 -0.10 44 0 167 0
29OCT26 43.00 C 0.00 0.00 0.00 1.45 -0.11 44 0 147 0
29OCT26 44.00 C 1.05 1.05 1.05 1.18 -0.08 44 1 61 0
29OCT26 45.00 C 0.85 0.85 0.85 0.93 -0.08 44 1 127 0
29OCT26 46.00 C 0.69 0.75 0.69 0.73 -0.10 44 230 557 +223
29OCT26 47.00 C 0.00 0.00 0.00 0.56 -0.11 44 0 143 0
29OCT26 48.00 C 0.00 0.00 0.00 0.43 -0.09 44 0 114 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 -0.07 44 0 137 0
29OCT26 50.00 C 0.31 0.31 0.31 0.25 -0.06 44 1 208 0
29OCT26 52.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 11.52 -0.44 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.56 -0.47 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.66 -0.47 34 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.79 -0.46 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.08 -0.33 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.28 -0.30 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.57 -0.25 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.86 -0.24 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.19 -0.24 44 0 15 0
27NOV26 38.00 C 4.38 4.38 4.38 4.71 -0.09 47 15 17 +15
27NOV26 39.00 C 0.00 0.00 0.00 4.03 -0.08 45 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 3.51 -0.15 45 0 60 0
27NOV26 41.00 C 0.00 0.00 0.00 3.08 -0.09 45 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 2.63 -0.10 45 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 2.30 -0.07 45 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 1.94 -0.11 45 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 1.67 -0.09 45 0 161 0
27NOV26 46.00 C 1.29 1.29 1.29 1.39 -0.12 45 15 45 +5
27NOV26 47.00 C 0.00 0.00 0.00 1.20 -0.09 45 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 1.00 -0.10 45 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 0.79 -0.10 44 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.66 -0.09 44 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.43 -0.06 45 0 101 0
27NOV26 55.00 C 0.00 0.00 0.00 0.27 -0.04 45 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.42 -0.44 0 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 16.44 -0.45 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.48 -0.46 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.54 -0.45 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.59 -0.46 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.68 -0.45 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.79 -0.44 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.91 -0.43 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.06 -0.43 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.25 -0.41 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.55 -0.31 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.83 -0.27 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.12 -0.20 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.45 -0.20 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.82 -0.19 44 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 5.22 -0.20 44 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 4.73 -0.06 45 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 4.22 -0.06 45 0 136 0
30DEC26 41.00 C 0.00 0.00 0.00 3.76 -0.05 45 0 48 0
30DEC26 42.00 C 0.00 0.00 0.00 3.34 -0.05 45 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 2.96 -0.11 45 0 43 0
30DEC26 44.00 C 2.50 2.50 2.50 2.63 -0.04 45 5 90 +5
30DEC26 45.00 C 0.00 0.00 0.00 2.32 -0.04 45 0 77 0
30DEC26 46.00 C 0.00 0.00 0.00 2.05 -0.06 45 0 151 0
30DEC26 47.00 C 1.73 1.73 1.73 1.81 -0.06 45 15 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.58 -0.09 45 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 1.38 -0.08 45 0 184 0
30DEC26 50.00 C 0.00 0.00 0.00 1.16 -0.04 44 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 0.83 -0.04 45 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 -0.04 45 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 -0.03 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.02 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 45 0 130 0
30MAR27 23.00 C 0.00 0.00 0.00 17.83 -0.43 38 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 16.92 -0.43 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.02 -0.43 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.14 -0.42 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.29 -0.41 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.46 -0.40 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.65 -0.40 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.87 -0.38 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.10 -0.39 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.47 -0.28 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.68 -0.36 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.01 -0.36 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.38 -0.34 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.85 -0.25 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.32 -0.20 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.84 -0.13 46 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.33 -0.03 46 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.85 -0.02 46 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 5.40 -0.02 45 0 103 0
30MAR27 42.00 C 4.78 4.78 4.78 4.98 -0.07 45 2 75 +2
30MAR27 43.00 C 0.00 0.00 0.00 4.59 -0.07 45 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 4.23 -0.07 45 0 70 0
30MAR27 45.00 C 3.72 3.72 3.72 3.90 -0.06 45 2 70 +2
30MAR27 46.00 C 3.33 3.42 3.33 3.59 -0.06 45 15 86 +12
30MAR27 47.00 C 0.00 0.00 0.00 3.31 -0.05 46 0 39 0
30MAR27 48.00 C 2.99 2.99 2.99 2.89 -0.11 44 5 72 -5
30MAR27 49.00 C 0.00 0.00 0.00 2.65 -0.20 44 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.43 -0.06 44 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 1.97 -0.09 45 0 262 0
30MAR27 55.00 C 0.00 0.00 0.00 1.59 -0.07 45 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.31 -0.01 45 0 186 0
30MAR27 60.00 C 0.00 0.00 0.00 1.04 -0.01 45 0 96 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 0.00 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.65 0.00 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 0.00 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 0.00 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 13.32 -0.43 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.59 -0.43 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.87 -0.45 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.20 -0.44 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.66 -0.33 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.97 -0.40 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.39 -0.38 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.97 -0.22 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.36 -0.29 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.96 -0.18 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.46 -0.19 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.97 -0.22 46 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 6.50 -0.21 46 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 6.14 -0.21 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.73 -0.23 46 0 22 0
29JUN27 44.00 C 5.33 5.33 5.33 5.37 -0.23 46 2 15 -2
29JUN27 45.00 C 0.00 0.00 0.00 4.85 -0.17 44 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 4.69 -0.01 46 0 17 0
29JUN27 47.00 C 0.00 0.00 0.00 4.30 -0.29 45 0 17 0
29JUN27 48.00 C 4.15 4.15 4.15 4.07 -0.05 45 2 50 -2
29JUN27 49.00 C 0.00 0.00 0.00 3.78 -0.09 45 0 62 0
29JUN27 50.00 C 3.56 3.66 3.56 3.55 -0.07 45 15 93 -6
29JUN27 52.50 C 0.00 0.00 0.00 3.01 -0.09 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.50 -0.15 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 2.12 -0.15 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.77 -0.18 45 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.49 -0.18 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.20 -0.20 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.05 -0.14 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.84 -0.13 45 0 82 0
29SEP27 31.00 C 0.00 0.00 0.00 12.75 -0.41 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 12.13 -0.40 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.53 -0.40 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.97 -0.38 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.43 -0.36 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.90 -0.36 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.41 -0.35 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.17 -0.06 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.70 -0.06 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.20 -0.13 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.78 -0.13 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.45 -0.05 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.01 -0.12 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.66 -0.11 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.33 -0.12 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 6.04 -0.06 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.71 -0.15 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 5.40 -0.14 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.13 -0.12 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.68 -0.11 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.12 -0.13 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.64 -0.09 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.22 -0.08 47 0 0 0
TOTAL CALL 370 18,128 +245
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 501 0
29SEP26 34.00 P 0.06 0.06 0.06 0.02 0.00 45 15 272 0
29SEP26 35.00 P 0.11 0.11 0.11 0.04 -0.01 43 15 316 -15
29SEP26 36.00 P 0.16 0.16 0.16 0.10 -0.01 44 47 439 +47
29SEP26 37.00 P 0.37 0.37 0.31 0.21 -0.01 44 62 988 +62
29SEP26 38.00 P 0.53 0.54 0.53 0.39 -0.01 44 17 675 +17
29SEP26 39.00 P 0.00 0.00 0.00 0.69 +0.01 44 0 627 0
29SEP26 40.00 P 0.00 0.00 0.00 1.07 +0.01 43 0 622 0
29SEP26 41.00 P 1.83 1.87 1.83 1.63 +0.05 45 2 382 0
29SEP26 42.00 P 0.00 0.00 0.00 2.23 +0.09 43 0 497 0
29SEP26 43.00 P 0.00 0.00 0.00 2.98 +0.12 43 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 3.81 +0.15 43 0 161 0
29SEP26 45.00 P 0.00 0.00 0.00 4.71 +0.19 43 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 5.65 +0.21 44 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 6.62 +0.22 44 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 7.83 +0.46 72 0 436 0
29SEP26 49.00 P 0.00 0.00 0.00 8.86 +0.44 81 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.89 +0.47 89 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.42 +0.50 106 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.92 +0.50 119 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.39 +0.47 129 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.92 +0.50 143 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.42 +0.50 154 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.92 +0.50 165 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.42 +0.50 175 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.92 +0.50 183 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 0.00 46 0 20 0
29OCT26 30.00 P 0.10 0.10 0.10 0.04 -0.01 43 12 39 +12
29OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 43 0
29OCT26 32.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 137 0
29OCT26 35.00 P 0.00 0.00 0.00 0.49 -0.01 44 0 126 0
29OCT26 36.00 P 0.00 0.00 0.00 0.70 -0.01 44 0 119 0
29OCT26 37.00 P 0.00 0.00 0.00 0.97 -0.01 44 0 147 0
29OCT26 38.00 P 0.00 0.00 0.00 1.31 0.00 44 0 222 0
29OCT26 39.00 P 0.00 0.00 0.00 1.69 0.00 44 0 95 0
29OCT26 40.00 P 0.00 0.00 0.00 2.14 0.00 43 0 146 0
29OCT26 41.00 P 0.00 0.00 0.00 2.66 -0.03 43 0 90 0
29OCT26 42.00 P 3.48 3.48 3.48 3.26 0.00 43 15 988 -15
29OCT26 43.00 P 0.00 0.00 0.00 3.90 +0.07 43 0 135 0
29OCT26 44.00 P 0.00 0.00 0.00 4.61 +0.08 43 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.38 +0.11 43 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.18 +0.13 43 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.23 +0.35 49 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.10 +0.27 50 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.03 +0.31 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.03 +0.40 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.44 +0.46 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.96 +0.54 68 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.46 +0.54 75 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.13 0.00 45 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.20 0.00 45 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.41 0.00 45 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.56 -0.01 45 0 27 0
27NOV26 34.00 P 0.89 0.89 0.89 0.76 -0.01 45 15 49 +15
27NOV26 35.00 P 0.00 0.00 0.00 1.01 0.00 45 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 1.29 +0.01 45 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.59 -0.02 45 0 52 0
27NOV26 38.00 P 0.00 0.00 0.00 1.98 -0.01 45 0 99 0
27NOV26 39.00 P 0.00 0.00 0.00 2.40 +0.02 45 0 128 0
27NOV26 40.00 P 3.17 3.17 3.15 2.87 -0.01 44 17 94 -15
27NOV26 41.00 P 0.00 0.00 0.00 3.40 +0.01 44 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 3.98 0.00 44 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.63 +0.07 45 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.29 +0.08 44 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 6.01 +0.09 44 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.94 +0.29 48 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.54 +0.11 44 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.61 +0.30 49 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.40 +0.24 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.27 +0.26 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.65 +0.42 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.99 +0.44 55 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.46 +0.51 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 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 0.00 44 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 0.00 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.41 +0.02 45 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.55 +0.02 45 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.72 +0.02 45 0 61 0
30DEC26 33.00 P 1.00 1.00 1.00 0.93 +0.02 45 25 94 +10
30DEC26 34.00 P 0.00 0.00 0.00 1.19 +0.04 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 1.46 +0.03 45 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.79 +0.03 45 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 2.14 +0.02 45 0 222 0
30DEC26 38.00 P 0.00 0.00 0.00 2.54 +0.03 44 0 148 0
30DEC26 39.00 P 0.00 0.00 0.00 2.98 +0.03 44 0 94 0
30DEC26 40.00 P 0.00 0.00 0.00 3.47 0.00 44 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 4.00 0.00 44 0 50 0
30DEC26 42.00 P 4.80 4.80 4.80 4.58 +0.01 44 1 72 +1
30DEC26 43.00 P 0.00 0.00 0.00 5.11 +0.01 43 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 5.75 -0.09 43 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.72 +0.20 46 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.45 +0.20 46 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.27 +0.27 48 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.99 +0.21 47 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.90 +0.31 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.74 +0.34 49 0 15 0
30DEC26 52.50 P 13.02 13.02 13.02 12.90 +0.37 50 1 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.07 +0.29 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.50 +0.41 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.92 +0.44 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.42 +0.49 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.92 +0.50 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.42 +0.50 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.92 +0.50 69 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 63 0
30MAR27 24.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.43 +0.04 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 +0.04 46 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.71 +0.05 46 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 +0.05 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.10 +0.07 46 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.32 +0.07 46 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.61 +0.09 46 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 1.89 +0.08 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.21 +0.07 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.55 +0.05 45 0 79 0
30MAR27 36.00 P 3.10 3.10 3.10 2.93 +0.04 45 2 71 +2
30MAR27 37.00 P 0.00 0.00 0.00 3.33 +0.03 45 0 85 0
30MAR27 38.00 P 0.00 0.00 0.00 3.78 +0.10 45 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 4.26 +0.11 45 0 67 0
30MAR27 40.00 P 4.81 4.81 4.81 4.77 +0.11 45 1 132 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.31 +0.11 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.88 +0.05 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.60 +0.39 46 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.17 +0.06 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.84 +0.06 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.61 +0.21 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.33 +0.20 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.07 +0.21 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.83 +0.20 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.70 +0.31 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.72 +0.33 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.74 +0.26 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.93 +0.28 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.18 +0.29 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.58 +0.40 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.96 +0.42 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.42 +0.46 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.92 +0.50 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.47 -0.07 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 1.76 -0.07 45 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.05 +0.01 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.39 +0.07 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.74 +0.07 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.11 +0.02 45 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.52 -0.01 45 0 58 0
29JUN27 36.00 P 0.00 0.00 0.00 3.93 -0.03 45 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.39 +0.12 45 0 34 0
29JUN27 38.00 P 0.00 0.00 0.00 4.84 +0.02 45 0 19 0
29JUN27 39.00 P 0.00 0.00 0.00 5.34 -0.07 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.88 +0.14 45 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.28 -0.09 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 7.01 +0.03 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.44 -0.07 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.23 +0.20 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.90 +0.05 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.66 +0.20 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.35 +0.19 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.15 +0.28 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.80 +0.20 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.55 +0.21 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.56 +0.29 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.59 +0.32 47 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.68 +0.31 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.83 +0.35 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.03 +0.35 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.30 +0.37 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.70 +0.47 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.06 +0.47 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.71 0.00 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.07 +0.04 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.43 +0.05 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.92 +0.12 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.35 +0.06 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.79 +0.12 46 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.19 +0.04 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.69 +0.04 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.20 +0.02 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.74 +0.01 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.30 -0.01 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.90 -0.01 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.52 0.00 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.15 +0.11 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.76 +0.02 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.57 +0.29 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.19 +0.18 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.89 +0.18 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.68 +0.24 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.43 +0.27 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.32 +0.29 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.28 +0.28 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.30 +0.29 46 0 0 0
TOTAL PUT 247 19,607 +122
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 0.00 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.27 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.77 0.00 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.27 0.00 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 0.00 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 0.00 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 +0.01 26 0 0 0
29SEP26 16.00 C 0.46 0.46 0.44 0.45 0.00 25 60 83 +60
29SEP26 16.50 C 0.10 0.12 0.10 0.21 +0.02 26 125 115 +21
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 400 0
29SEP26 17.50 C 0.03 0.03 0.03 0.03 +0.01 28 1 654 -1
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 282 0
29SEP26 18.50 C 0.01 0.01 0.01 0.01 0.00 35 15 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 162 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.80 0.00 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.30 0.00 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.80 0.00 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.87 +0.01 26 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.44 +0.01 26 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.09 +0.02 27 0 15 0
29OCT26 16.00 C 0.61 0.75 0.61 0.75 +0.01 26 30 76 +15
29OCT26 16.50 C 0.37 0.37 0.37 0.50 +0.02 26 15 44 +15
29OCT26 17.00 C 0.23 0.23 0.23 0.32 +0.02 26 30 361 +30
29OCT26 17.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 172 0
29OCT26 18.00 C 0.09 0.09 0.09 0.11 +0.01 26 2 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 300 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 0.00 26 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 28 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 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 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 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 60 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.85 +0.05 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.35 -0.07 17 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 1.61 +0.01 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.28 +0.02 28 0 15 0
27NOV26 16.00 C 0.97 0.97 0.97 0.97 +0.01 27 15 30 +15
27NOV26 16.50 C 0.60 0.60 0.60 0.73 +0.02 27 15 34 +15
27NOV26 17.00 C 0.00 0.00 0.00 0.54 +0.02 28 0 17 0
27NOV26 17.50 C 0.00 0.00 0.00 0.38 +0.01 27 0 21 0
27NOV26 18.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.17 0.00 27 0 250 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 0.02 +0.01 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.91 +0.09 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 +0.11 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.98 +0.11 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 +0.05 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 +0.05 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 +0.02 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 -0.01 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 +0.03 27 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.05 28 0 15 0
30DEC26 16.00 C 1.01 1.01 1.01 1.18 +0.04 28 15 30 +15
30DEC26 16.50 C 0.80 0.80 0.80 0.93 +0.04 28 15 31 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.72 +0.03 28 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 +0.03 28 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 +0.02 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 82 0
30DEC26 20.00 C 0.12 0.12 0.12 0.11 +0.01 27 5 436 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 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 5.02 +0.05 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.62 +0.11 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.09 +0.04 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.66 +0.03 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.33 +0.11 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.86 +0.04 28 0 0 0
30MAR27 14.50 C 2.36 2.36 2.36 2.50 +0.03 28 15 15 +15
30MAR27 15.00 C 0.00 0.00 0.00 2.17 +0.03 28 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.87 +0.04 28 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.60 +0.04 28 0 9 0
30MAR27 16.50 C 1.36 1.36 1.36 1.39 +0.05 29 17 32 +17
30MAR27 17.00 C 0.00 0.00 0.00 1.15 +0.05 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.82 +0.04 29 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.64 +0.04 28 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 +0.04 28 0 25 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 +0.04 28 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.37 +0.03 28 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.01 29 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 5.12 +0.01 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.68 +0.02 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.25 +0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.84 +0.02 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.45 +0.02 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.12 +0.06 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.74 +0.04 30 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.42 +0.03 30 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.14 -0.03 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.87 -0.02 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.63 -0.02 30 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 +0.02 30 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.21 -0.03 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.04 -0.03 29 0 30 0
29JUN27 18.50 C 0.90 0.90 0.90 0.89 -0.02 29 15 33 +15
29JUN27 19.00 C 0.00 0.00 0.00 0.76 -0.02 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.65 -0.02 29 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 -0.02 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 -0.02 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.06 -0.01 29 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 0.03 -0.01 29 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 5.25 +0.12 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.80 +0.11 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.36 +0.08 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.95 +0.07 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.56 +0.06 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.19 +0.02 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.78 -0.04 29 0 0 0
29SEP27 15.00 C 2.45 2.45 2.45 2.53 +0.02 30 15 15 +15
29SEP27 15.50 C 0.00 0.00 0.00 2.20 -0.02 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.01 +0.05 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.71 -0.01 29 0 2 0
29SEP27 17.00 C 1.51 1.51 1.51 1.56 +0.09 29 15 17 +15
29SEP27 17.50 C 0.00 0.00 0.00 1.37 +0.05 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.20 +0.04 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.05 +0.05 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.80 +0.05 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.70 +0.04 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 1 0
TOTAL CALL 420 11,406 +282
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 163 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 431 0
29SEP26 16.50 P 0.47 0.47 0.47 0.44 +0.02 26 30 625 -30
29SEP26 17.00 P 0.69 0.69 0.69 0.81 +0.02 26 2 397 -2
29SEP26 17.50 P 0.00 0.00 0.00 1.25 0.00 25 0 344 0
29SEP26 18.00 P 1.75 1.75 1.75 1.74 0.00 0 3 226 0
29SEP26 18.50 P 0.00 0.00 0.00 2.31 +0.07 55 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 -0.01 63 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.34 +0.02 76 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 3.81 -0.01 78 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 4.87 +0.05 104 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 +0.02 111 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 +0.01 121 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.84 -0.01 135 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.83 +0.02 143 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.78 -0.04 135 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.81 -0.01 156 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.79 -0.03 156 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.83 +0.01 180 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.84 +0.02 191 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.84 +0.02 199 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.81 -0.01 195 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.84 +0.02 214 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.83 +0.02 217 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.84 +0.02 227 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.84 +0.02 234 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 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 0.03 +0.01 27 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 0.00 0.00 0.00 0.13 +0.01 26 0 175 0
29OCT26 15.50 P 0.30 0.30 0.29 0.25 +0.01 26 3 136 +2
29OCT26 16.00 P 0.00 0.00 0.00 0.42 0.00 25 0 80 0
29OCT26 16.50 P 0.82 0.82 0.82 0.67 +0.01 25 5 135 -5
29OCT26 17.00 P 0.00 0.00 0.00 1.00 +0.02 26 0 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.38 +0.02 26 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.80 +0.01 26 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.31 +0.05 31 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.82 0.00 37 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.34 0.00 43 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.85 0.00 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.87 +0.02 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.84 -0.01 63 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.83 -0.02 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.84 -0.01 76 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.83 -0.02 80 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.84 -0.01 87 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.83 -0.02 91 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 12.50 P 0.02 0.02 0.02 0.01 0.00 28 13 13 +13
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.26 0.00 27 0 27 0
27NOV26 15.50 P 0.48 0.48 0.48 0.41 +0.01 27 15 90 +15
27NOV26 16.00 P 0.00 0.00 0.00 0.60 0.00 26 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.86 0.00 27 0 246 0
27NOV26 17.00 P 0.00 0.00 0.00 1.17 -0.01 27 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.52 +0.01 27 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 1.91 +0.01 27 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.40 +0.07 31 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 2.86 +0.01 32 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.35 +0.01 35 0 25 0
27NOV26 20.00 P 0.00 0.00 0.00 3.85 0.00 39 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 4.87 +0.02 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.84 -0.01 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.83 -0.02 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.84 -0.01 60 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.83 -0.02 64 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.84 -0.01 70 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.83 -0.02 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 24 0
30DEC26 14.00 P 0.20 0.20 0.20 0.16 +0.01 27 1 6 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.26 +0.02 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 138 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 +0.01 27 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 +0.01 27 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 0.99 0.00 26 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.29 -0.01 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.65 +0.03 27 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 2.02 +0.03 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.42 +0.02 27 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.90 -0.01 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 0.00 0.00 0.00 3.85 -0.01 33 0 255 0
30DEC26 21.00 P 0.00 0.00 0.00 4.87 +0.02 40 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.84 -0.01 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.83 -0.02 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.84 -0.01 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.83 -0.02 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.84 -0.01 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.83 -0.02 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.82 -0.01 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.83 0.00 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.84 +0.01 73 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.84 +0.01 76 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.82 -0.01 77 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.84 +0.01 82 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.83 0.00 84 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.84 +0.01 87 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.84 +0.01 90 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR27 13.00 P 0.21 0.21 0.21 0.19 +0.02 28 60 62 +60
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 +0.01 28 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 +0.01 28 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 +0.02 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.07 +0.02 27 0 120 0
30MAR27 16.50 P 0.00 0.00 0.00 1.32 +0.02 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 +0.07 28 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.91 -0.01 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.30 +0.03 28 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.70 +0.07 29 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.09 +0.01 29 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.50 0.00 29 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.92 -0.01 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.87 +0.02 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.84 -0.01 34 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 6.83 -0.02 37 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.84 -0.01 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.83 -0.02 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.84 -0.01 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.83 -0.02 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.82 -0.01 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.83 0.00 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.84 +0.01 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.84 +0.01 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.82 -0.01 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.84 +0.01 64 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.83 0.00 66 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.46 -0.02 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.60 -0.02 28 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.76 -0.02 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.95 -0.02 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.17 -0.02 28 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.40 -0.02 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.67 -0.02 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.01 +0.02 29 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.25 -0.02 28 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.58 -0.02 27 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.91 -0.02 27 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.28 -0.02 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.66 0.00 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.06 -0.01 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.47 -0.01 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.31 -0.02 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.21 -0.01 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.10 -0.02 21 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.95 -0.10 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.88 -0.11 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.84 -0.09 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.83 -0.06 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.99 +0.14 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.75 -0.01 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.93 +0.01 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.12 -0.01 28 0 10 0
29SEP27 15.00 P 0.00 0.00 0.00 1.35 +0.02 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.59 -0.01 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.85 +0.05 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.13 +0.05 28 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.43 -0.03 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.75 -0.04 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.09 0.00 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.47 -0.02 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.85 -0.02 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.23 -0.02 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.65 0.00 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.47 -0.01 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.32 -0.02 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.19 -0.03 25 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.11 -0.01 23 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.01 -0.03 0 0 5 0
TOTAL PUT 132 10,137 +54
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$ 77.350
18SEP26 55.00 C 0.00 0.00 0.00 22.35 +0.34 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 21.35 +0.34 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 20.35 +0.34 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 19.35 +0.34 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 18.35 +0.34 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 17.35 +0.34 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 16.36 +0.35 163 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 15.36 +0.35 153 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 14.36 +0.35 142 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 13.36 +0.35 132 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 12.36 +0.35 122 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 11.36 +0.35 112 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 10.36 +0.36 102 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 9.36 +0.36 92 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 8.36 +0.36 83 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 7.36 +0.36 73 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 6.36 +0.36 63 0 7 0
18SEP26 72.00 C 0.00 0.00 0.00 5.36 +0.26 54 0 30 0
18SEP26 73.00 C 0.00 0.00 0.00 4.36 +0.25 44 0 30 0
18SEP26 74.00 C 0.00 0.00 0.00 3.39 +0.21 49 0 262 0
18SEP26 75.00 C 1.48 2.30 1.48 2.43 +0.25 44 53 128 -2
18SEP26 76.00 C 1.40 1.40 1.36 1.48 +0.08 34 7 246 -7
18SEP26 77.00 C 0.58 0.58 0.58 0.73 -0.06 33 30 190 +30
18SEP26 78.00 C 0.15 0.30 0.15 0.32 -0.08 36 30 81 0
18SEP26 79.00 C 0.08 0.08 0.08 0.12 -0.07 38 4 57 +4
18SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 38 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 3 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 32 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 115 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 22.39 +0.35 78 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 21.39 +0.35 73 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 20.39 +0.35 68 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 19.39 +0.35 62 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 18.39 +0.35 56 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 17.39 +0.38 49 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 16.39 +0.34 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 15.39 +0.34 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 14.39 +0.37 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 13.39 +0.34 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 12.39 +0.34 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 11.39 +0.34 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 10.39 +0.33 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 9.40 +0.33 33 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 8.40 +0.32 29 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 7.41 +0.30 30 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 6.43 +0.28 30 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 5.46 +0.30 29 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 4.53 +0.07 29 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 3.54 -0.05 24 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 2.75 +0.03 26 0 3 0
25SEP26 76.00 C 0.00 0.00 0.00 2.07 +0.04 27 0 30 0
25SEP26 77.00 C 1.45 1.46 1.41 1.47 +0.02 27 20 25 -10
25SEP26 78.00 C 0.75 0.99 0.68 1.02 +0.01 28 64 52 +35
25SEP26 79.00 C 0.55 0.55 0.55 0.68 0.00 28 3 15 +3
25SEP26 80.00 C 0.33 0.33 0.33 0.44 +0.01 29 32 41 +32
25SEP26 81.00 C 0.00 0.00 0.00 0.28 +0.02 29 0 4 0
25SEP26 82.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 1 0
25SEP26 83.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
25SEP26 86.00 C 0.04 0.04 0.04 0.02 +0.01 32 10 10 +10
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 49.38 +0.35 172 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.38 +0.35 159 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.38 +0.35 138 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.38 +0.35 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.38 +0.35 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.38 +0.26 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.38 +0.34 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.38 +0.34 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.39 +0.35 138 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.39 +0.35 131 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.39 +0.35 122 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.39 +0.35 113 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.39 +0.35 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.39 +0.35 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.39 +0.27 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.39 +0.34 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.39 +0.34 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.39 +0.34 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.40 +0.35 96 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.40 +0.35 90 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.40 +0.35 84 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.40 +0.35 77 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.40 +0.35 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.90 +0.34 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.40 +0.34 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.91 +0.35 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.41 +0.34 41 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.92 +0.35 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.43 +0.28 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.96 +0.40 37 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 7.54 +0.10 35 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 5.07 +0.15 26 0 493 0
29SEP26 75.00 C 0.00 0.00 0.00 3.05 +0.14 28 0 784 0
29SEP26 77.50 C 1.30 1.33 1.30 1.46 +0.01 26 3 2,297 0
29SEP26 80.00 C 0.43 0.61 0.43 0.64 +0.02 28 214 1,557 +23
29SEP26 82.50 C 0.16 0.23 0.16 0.25 -0.01 29 201 2,409 +141
29SEP26 85.00 C 0.00 0.00 0.00 0.10 0.00 31 0 3,642 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 33 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 36 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 52 6 551 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 449 0
29SEP26 105.00 C 0.01 0.01 0.01 0.01 0.00 61 2 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 49.45 +0.42 94 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 48.45 +0.41 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 47.45 +0.16 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.46 +0.43 84 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.46 +0.18 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.46 +0.17 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.47 +0.43 75 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.47 +0.42 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.47 +0.41 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.48 +0.44 66 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.48 +0.41 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.49 +0.15 67 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.49 +0.43 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.49 +0.45 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.50 +0.15 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.50 +0.43 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.50 +0.16 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.51 +0.42 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.51 +0.40 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.51 +0.14 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.52 +0.43 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.52 +0.36 32 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.53 +0.41 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.04 +0.38 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.55 +0.42 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.07 +0.32 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.41 +0.01 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.92 -0.04 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.77 +0.35 33 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 10.44 +0.33 31 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 8.11 +0.18 28 0 279 0
29OCT26 72.50 C 5.35 5.35 5.35 6.09 +0.15 28 5 512 0
29OCT26 75.00 C 0.00 0.00 0.00 4.30 +0.11 27 0 823 0
29OCT26 77.50 C 2.88 2.88 2.88 2.81 +0.01 26 50 860 +50
29OCT26 80.00 C 1.70 1.70 1.70 1.78 +0.02 26 20 507 +20
29OCT26 82.50 C 1.00 1.09 1.00 1.09 -0.01 26 25 1,698 +20
29OCT26 85.00 C 0.54 0.67 0.54 0.66 -0.01 27 9 2,264 +9
29OCT26 87.50 C 0.33 0.34 0.33 0.38 -0.03 27 32 897 +32
29OCT26 90.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 267 0
29OCT26 92.50 C 0.16 0.18 0.16 0.11 -0.02 28 32 505 +23
29OCT26 95.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 28 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 56 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 49.51 +0.36 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 48.52 +0.38 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 47.53 +0.24 70 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.53 +0.35 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.54 +0.26 63 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.54 +0.25 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.55 +0.36 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.56 +0.40 60 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.56 +0.35 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.48 +0.25 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.48 +0.30 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.49 +0.15 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.49 +0.26 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.49 +0.26 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.50 +0.15 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.50 +0.24 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.50 +0.16 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.51 +0.25 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.51 +0.20 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.51 +0.14 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.52 +0.20 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.52 +0.21 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.53 +0.17 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.04 +0.15 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.55 +0.33 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.07 +0.28 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.65 +0.25 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.27 +0.15 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.21 +0.33 32 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.02 +0.31 31 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 8.70 +0.01 27 0 315 0
27NOV26 72.50 C 6.15 6.15 6.15 7.01 +0.19 28 1 295 +1
27NOV26 75.00 C 0.00 0.00 0.00 5.35 +0.11 28 0 764 0
27NOV26 77.50 C 3.56 3.86 3.56 3.95 +0.07 27 62 537 +9
27NOV26 80.00 C 0.00 0.00 0.00 2.80 +0.01 27 0 346 0
27NOV26 82.50 C 1.75 1.75 1.75 2.01 +0.02 27 1 235 +1
27NOV26 85.00 C 0.00 0.00 0.00 1.40 0.00 28 0 475 0
27NOV26 87.50 C 0.00 0.00 0.00 0.94 -0.02 28 0 724 0
27NOV26 90.00 C 0.00 0.00 0.00 0.61 -0.03 28 0 1,090 0
27NOV26 92.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 209 0
27NOV26 95.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 68 0
27NOV26 97.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 12 0
27NOV26 102.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 66 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 38 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 49.59 +0.44 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 48.60 +0.46 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 47.61 +0.32 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.62 +0.44 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.54 +0.26 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.54 +0.25 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.55 +0.36 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.56 +0.37 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.56 +0.35 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.50 +0.27 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.48 +0.24 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.49 +0.15 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.54 +0.28 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.49 +0.21 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.50 +0.15 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.50 +0.19 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.51 +0.17 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.53 +0.19 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.54 +0.18 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.56 +0.18 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.66 +0.27 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.69 +0.38 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.61 +0.25 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.19 +0.30 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.79 +0.34 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.40 +0.34 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.04 +0.16 28 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 15.74 +0.15 28 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.73 +0.34 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.65 +0.25 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.70 +0.22 30 0 134 0
30DEC26 72.50 C 7.11 7.48 7.11 7.87 +0.14 29 60 397 +60
30DEC26 75.00 C 5.75 5.75 5.75 6.28 +0.11 28 30 1,039 +30
30DEC26 77.50 C 0.00 0.00 0.00 4.85 +0.02 27 0 591 0
30DEC26 80.00 C 3.78 3.78 3.74 3.78 +0.06 28 40 327 +5
30DEC26 82.50 C 0.00 0.00 0.00 2.88 +0.03 28 0 742 0
30DEC26 85.00 C 0.00 0.00 0.00 2.15 0.00 28 0 689 0
30DEC26 87.50 C 0.00 0.00 0.00 1.60 -0.01 28 0 2,462 0
30DEC26 90.00 C 0.00 0.00 0.00 1.15 -0.02 28 0 1,742 0
30DEC26 92.50 C 0.00 0.00 0.00 0.81 -0.03 28 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.57 -0.02 28 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.39 -0.03 28 0 382 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 18 0
30DEC26 110.00 C 0.23 0.23 0.23 0.05 -0.01 27 1 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 30 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 49.68 +0.09 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.70 +0.27 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.72 +0.28 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.75 +0.28 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.78 +0.28 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.80 +0.29 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.74 +0.20 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.76 +0.19 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.96 +0.38 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.98 +0.36 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.84 +0.19 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.04 +0.37 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.90 +0.20 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.10 +0.36 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 35.99 +0.34 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.11 +0.42 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.08 +0.21 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.17 +0.26 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.21 +0.26 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.22 +0.21 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.35 +0.32 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.40 +0.29 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.42 +0.25 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.10 +0.47 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.74 +0.25 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.46 +0.42 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.24 +0.24 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 17.12 +0.24 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.06 +0.23 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.25 +0.30 30 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 11.48 +0.27 30 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 9.87 +0.16 29 0 278 0
30MAR27 75.00 C 7.74 7.74 7.74 8.38 +0.14 29 21 395 +21
30MAR27 77.50 C 0.00 0.00 0.00 7.07 +0.13 29 0 122 0
30MAR27 80.00 C 0.00 0.00 0.00 5.87 +0.07 28 0 314 0
30MAR27 82.50 C 0.00 0.00 0.00 4.89 +0.06 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 4.05 +0.05 28 0 669 0
30MAR27 87.50 C 0.00 0.00 0.00 3.32 +0.02 28 0 227 0
30MAR27 90.00 C 0.00 0.00 0.00 2.74 +0.01 28 0 757 0
30MAR27 92.50 C 0.00 0.00 0.00 2.27 +0.01 29 0 81 0
30MAR27 95.00 C 0.00 0.00 0.00 1.86 -0.01 29 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.50 -0.02 29 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 1.20 -0.08 29 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.95 -0.09 29 0 145 0
30MAR27 105.00 C 0.93 0.93 0.93 0.76 -0.09 29 2 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.60 -0.09 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.47 -0.09 29 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.37 -0.08 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.29 -0.08 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.22 -0.08 29 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.17 -0.07 28 0 92 0
30MAR27 122.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 49.87 +0.25 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 48.92 +0.08 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 47.94 +0.07 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 46.97 +0.03 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.01 +0.27 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.02 +0.02 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.07 +0.03 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.09 +0.25 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.12 +0.01 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.20 +0.28 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.22 +0.26 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.22 +0.18 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.27 -0.04 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.33 +0.19 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.38 +0.19 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.47 +0.23 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.50 +0.20 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.60 +0.24 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.66 +0.23 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.68 +0.20 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.75 +0.19 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.85 +0.23 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.93 +0.23 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.63 +0.23 35 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 24.37 +0.22 34 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 22.17 +0.22 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.05 +0.22 32 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 18.01 +0.28 31 0 49 0
29JUN27 65.00 C 16.07 16.07 16.07 16.07 +0.22 31 30 30 +20
29JUN27 67.50 C 0.00 0.00 0.00 14.40 +0.38 31 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 12.50 +0.31 29 0 858 0
29JUN27 72.50 C 10.36 11.03 10.31 10.96 +0.15 29 180 1,305 +180
29JUN27 75.00 C 8.99 8.99 8.99 9.56 +0.14 29 30 1,424 +30
29JUN27 77.50 C 7.93 7.93 7.93 8.40 +0.13 29 30 119 +30
29JUN27 80.00 C 0.00 0.00 0.00 7.21 +0.08 29 0 89 0
29JUN27 82.50 C 0.00 0.00 0.00 6.26 +0.09 29 0 50 0
29JUN27 85.00 C 0.00 0.00 0.00 5.36 +0.06 29 0 61 0
29JUN27 87.50 C 0.00 0.00 0.00 4.58 +0.06 29 0 103 0
29JUN27 90.00 C 0.00 0.00 0.00 3.92 +0.05 29 0 340 0
29JUN27 92.50 C 0.00 0.00 0.00 3.31 +0.04 29 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 2.82 +0.02 29 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.37 +0.03 29 0 126 0
29JUN27 100.00 C 2.14 2.14 2.14 2.01 +0.01 29 1 46 +1
29JUN27 102.50 C 0.00 0.00 0.00 1.68 +0.01 29 0 427 0
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 1.19 +0.01 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.99 0.00 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.83 +0.02 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.58 -0.01 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.16 0.00 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 47.95 +0.05 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 46.97 +0.03 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 46.01 +0.26 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.04 +0.04 34 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.08 +0.04 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.12 +0.25 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.16 +0.03 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.20 +0.04 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.22 +0.22 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.33 +0.28 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.31 0.00 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.37 +0.21 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.44 +0.22 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.49 +0.19 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.57 +0.21 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.64 +0.21 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.72 +0.21 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.80 +0.20 35 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.88 +0.21 35 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.97 +0.21 35 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.14 +0.28 35 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.82 +0.20 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.64 +0.20 32 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.61 +0.27 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.51 +0.20 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.63 +0.26 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.88 +0.14 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.17 +0.15 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 13.58 +0.13 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.01 +0.01 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.75 +0.34 29 0 60 0
29SEP27 77.50 C 9.07 9.07 9.07 9.55 +0.16 29 30 210 +30
29SEP27 80.00 C 0.00 0.00 0.00 8.45 +0.14 29 0 150 0
29SEP27 82.50 C 7.09 7.09 7.09 7.53 +0.19 29 30 120 +30
29SEP27 85.00 C 0.00 0.00 0.00 6.58 +0.13 29 0 30 0
29SEP27 87.50 C 0.00 0.00 0.00 5.80 +0.09 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.03 +0.06 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 4.40 +0.02 29 0 0 0
29SEP27 95.00 C 4.00 4.00 4.00 3.81 +0.01 29 5 19 +5
29SEP27 97.50 C 0.00 0.00 0.00 3.30 -0.03 29 0 16 0
29SEP27 100.00 C 0.00 0.00 0.00 2.85 -0.04 28 0 62 0
29SEP27 102.50 C 0.00 0.00 0.00 2.45 -0.05 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.11 -0.08 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.79 -0.08 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.55 -0.04 28 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.31 -0.10 28 0 0 0
29SEP27 115.00 C 1.57 1.57 1.57 1.12 -0.09 28 1 3 +1
29SEP27 117.50 C 0.00 0.00 0.00 0.95 -0.10 28 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.79 -0.11 28 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.68 -0.09 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.57 -0.10 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.47 -0.10 27 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.39 -0.10 27 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.32 -0.11 27 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.28 -0.08 27 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.23 -0.08 27 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.19 -0.08 27 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.16 -0.07 27 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.11 -0.06 27 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
TOTAL CALL 1,407 64,040 +866
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 41 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 26 0
18SEP26 73.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 34 0
18SEP26 74.00 P 0.08 0.08 0.03 0.03 -0.06 48 118 184 -114
18SEP26 75.00 P 0.19 0.19 0.13 0.07 -0.12 43 25 328 -25
18SEP26 76.00 P 0.59 0.59 0.15 0.17 -0.23 39 53 151 +7
18SEP26 77.00 P 0.88 0.88 0.50 0.41 -0.37 35 5 71 +1
18SEP26 78.00 P 0.00 0.00 0.00 1.00 -0.37 38 0 62 0
18SEP26 79.00 P 0.00 0.00 0.00 1.82 -0.34 43 0 17 0
18SEP26 80.00 P 0.00 0.00 0.00 2.69 -0.35 41 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 3.77 -0.25 67 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 4.79 -0.22 83 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 5.82 -0.21 100 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 6.85 -0.18 117 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 7.87 -0.16 132 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 8.87 -0.16 144 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 9.86 -0.17 154 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 10.86 -0.17 165 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 11.86 -0.17 176 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 12.86 -0.17 187 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 13.86 -0.17 197 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 14.86 -0.17 208 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 15.86 -0.17 218 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 16.86 -0.17 227 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 17.86 -0.17 237 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 18.86 -0.17 246 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 19.86 -0.17 255 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 11 0
25SEP26 70.00 P 0.10 0.10 0.10 0.02 -0.04 31 10 28 +10
25SEP26 71.00 P 0.00 0.00 0.00 0.03 -0.07 29 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.07 -0.10 29 0 12 0
25SEP26 73.00 P 0.00 0.00 0.00 0.14 -0.14 29 0 13 0
25SEP26 74.00 P 0.46 0.46 0.34 0.26 -0.16 29 60 104 0
25SEP26 75.00 P 0.81 0.81 0.49 0.45 -0.19 29 51 60 +1
25SEP26 76.00 P 0.00 0.00 0.00 0.74 -0.21 29 0 4 0
25SEP26 77.00 P 1.61 1.61 1.16 1.15 -0.24 29 28 24 +15
25SEP26 78.00 P 0.00 0.00 0.00 1.70 -0.25 30 0 30 0
25SEP26 79.00 P 2.52 2.52 2.52 2.37 -0.25 30 30 0 -30
25SEP26 80.00 P 0.00 0.00 0.00 3.15 -0.14 32 0 16 0
25SEP26 81.00 P 0.00 0.00 0.00 3.88 -0.23 29 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 4.79 -0.31 30 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 5.82 -0.22 36 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 6.85 -0.18 42 0 0 0
25SEP26 85.00 P 8.87 8.87 8.87 7.87 -0.37 48 3 0 -3
25SEP26 86.00 P 0.00 0.00 0.00 8.87 -0.16 52 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 9.86 -0.17 56 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 10.86 -0.17 60 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 11.86 -0.27 64 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 12.86 -0.22 68 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 13.86 -0.23 71 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 14.98 -0.15 83 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 15.99 -0.06 87 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 16.99 -0.14 91 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 17.98 -0.11 94 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 18.99 -0.14 98 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 19.98 - 101 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 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 10 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 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 394 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,318 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,267 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 2,494 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 4,353 0
29SEP26 70.00 P 0.16 0.16 0.11 0.11 -0.04 34 51 1,108 -4
29SEP26 72.50 P 0.40 0.40 0.29 0.29 -0.09 32 34 1,671 -2
29SEP26 75.00 P 0.89 0.89 0.66 0.70 -0.17 29 26 1,979 -8
29SEP26 77.50 P 1.64 1.64 1.64 1.63 -0.21 28 10 916 -10
29SEP26 80.00 P 4.09 4.09 3.43 3.25 -0.27 28 56 4,004 -26
29SEP26 82.50 P 0.00 0.00 0.00 5.43 -0.28 32 0 1,219 0
29SEP26 85.00 P 0.00 0.00 0.00 7.87 -0.37 40 0 3,200 0
29SEP26 87.50 P 0.00 0.00 0.00 10.34 -0.16 47 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 12.86 -0.22 56 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 15.55 -0.05 73 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.05 -0.04 81 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.55 0.00 88 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.05 -0.03 95 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.55 -0.05 102 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.98 -0.07 105 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.55 -0.01 115 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.97 -0.13 116 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.48 -0.07 122 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.98 -0.10 128 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.48 -0.07 133 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.98 -0.15 139 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.54 +0.04 148 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.04 -0.01 153 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.55 0.00 158 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.05 0.00 163 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.54 -0.01 167 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.04 -0.02 172 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.54 -0.03 177 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.04 +0.04 181 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.54 -0.01 185 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.04 -0.07 189 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.54 -0.01 193 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.97 -0.13 191 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.47 -0.07 195 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.97 -0.12 199 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 38 0 214 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 279 0
29OCT26 60.00 P 0.14 0.15 0.11 0.05 0.00 35 65 316 +11
29OCT26 62.50 P 0.16 0.16 0.16 0.10 +0.01 34 60 639 +60
29OCT26 65.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 1,370 0
29OCT26 67.50 P 0.40 0.40 0.40 0.37 -0.01 32 30 882 0
29OCT26 70.00 P 0.75 0.75 0.62 0.62 -0.06 30 14 2,163 +2
29OCT26 72.50 P 1.25 1.25 1.06 1.06 -0.09 28 12 1,188 +11
29OCT26 75.00 P 1.83 1.83 1.76 1.73 -0.15 27 36 770 +35
29OCT26 77.50 P 0.00 0.00 0.00 2.80 -0.16 27 0 378 0
29OCT26 80.00 P 4.68 4.68 4.68 4.26 -0.22 27 30 529 +30
29OCT26 82.50 P 0.00 0.00 0.00 6.17 -0.25 28 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 8.30 -0.15 30 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 10.34 -0.37 27 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 12.86 -0.22 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.55 -0.05 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.05 -0.04 45 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 20.55 -0.06 50 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.05 -0.03 54 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.55 -0.05 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.99 -0.08 59 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.55 -0.07 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.99 -0.11 66 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.48 -0.13 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.99 -0.09 73 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.49 -0.06 76 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.99 -0.14 79 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.54 +0.04 83 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.04 -0.01 86 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.55 0.00 89 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.05 -0.04 92 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.54 -0.01 94 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.04 -0.02 97 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.54 -0.03 99 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.04 -0.01 102 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.54 -0.01 104 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.04 -0.07 106 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.54 -0.01 109 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.97 -0.13 109 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.47 -0.08 111 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.97 -0.17 113 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
27NOV26 52.50 P 0.10 0.10 0.10 0.03 +0.01 37 2 139 +2
27NOV26 55.00 P 0.13 0.13 0.13 0.05 +0.01 35 25 131 +25
27NOV26 57.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 184 0
27NOV26 60.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 161 0
27NOV26 62.50 P 0.00 0.00 0.00 0.30 +0.01 33 0 362 0
27NOV26 65.00 P 0.00 0.00 0.00 0.50 0.00 32 0 1,078 0
27NOV26 67.50 P 0.00 0.00 0.00 0.80 -0.04 31 0 835 0
27NOV26 70.00 P 0.00 0.00 0.00 1.20 -0.08 30 0 939 0
27NOV26 72.50 P 0.00 0.00 0.00 1.78 -0.10 29 0 1,103 0
27NOV26 75.00 P 2.71 2.71 2.63 2.63 -0.11 28 62 1,084 +30
27NOV26 77.50 P 0.00 0.00 0.00 3.70 -0.17 28 0 1,859 0
27NOV26 80.00 P 0.00 0.00 0.00 5.12 -0.18 28 0 725 0
27NOV26 82.50 P 0.00 0.00 0.00 6.84 -0.18 28 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 8.64 -0.34 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.70 -0.37 27 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 12.92 -0.49 27 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 15.55 -0.05 33 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.05 -0.04 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.55 -0.06 40 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.05 -0.03 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.55 -0.05 46 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.99 -0.08 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.55 -0.07 52 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.99 -0.11 53 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.48 -0.13 56 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.99 -0.09 58 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.49 -0.06 61 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.99 -0.14 63 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.54 +0.01 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.04 -0.01 69 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.55 0.00 71 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.05 -0.04 74 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.54 -0.02 76 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.04 -0.06 78 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.54 -0.06 79 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.04 -0.04 81 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.54 -0.01 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.04 -0.07 85 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.54 -0.02 87 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.97 -0.13 87 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.47 -0.08 88 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.97 -0.17 90 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 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 40 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 37 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 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 36 0 63 0
30DEC26 50.00 P 0.13 0.13 0.13 0.04 0.00 35 20 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 436 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.03 32 0 2,430 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 -0.04 32 0 1,677 0
30DEC26 65.00 P 0.95 0.95 0.95 0.85 -0.05 31 19 783 0
30DEC26 67.50 P 1.25 1.25 1.25 1.21 -0.07 30 1 1,139 0
30DEC26 70.00 P 1.70 1.70 1.70 1.71 -0.12 29 1 2,251 -1
30DEC26 72.50 P 2.47 2.47 2.43 2.40 -0.14 29 11 1,122 0
30DEC26 75.00 P 3.36 3.36 3.27 3.26 -0.17 28 12 1,020 -8
30DEC26 77.50 P 0.00 0.00 0.00 4.43 -0.16 28 0 469 0
30DEC26 80.00 P 6.26 6.26 6.26 5.79 -0.20 28 30 2,553 0
30DEC26 82.50 P 7.80 7.80 7.80 7.46 -0.17 28 30 852 -30
30DEC26 85.00 P 0.00 0.00 0.00 9.19 -0.34 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.15 -0.35 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.48 -0.29 30 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 15.71 -0.17 30 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 18.10 -0.18 32 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.55 -0.13 34 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 23.05 -0.03 37 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 25.55 -0.13 40 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.99 -0.19 41 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.55 -0.12 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.99 -0.19 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.48 -0.20 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.99 -0.19 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.49 -0.18 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.99 -0.18 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.54 -0.12 57 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.04 -0.13 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.55 -0.11 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.05 -0.11 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.54 -0.13 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.04 -0.13 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.54 -0.13 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.04 -0.13 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.54 -0.13 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.04 -0.13 73 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.54 -0.13 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.97 -0.20 74 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.47 -0.20 76 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.97 -0.20 77 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 48 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 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 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 33 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 34 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 0.00 34 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 0.00 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 0.00 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 0.00 33 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 0.00 32 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 0.00 32 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.66 -0.01 32 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 0.95 -0.02 31 0 336 0
30MAR27 62.50 P 1.49 1.49 1.49 1.33 -0.04 31 30 280 +30
30MAR27 65.00 P 0.00 0.00 0.00 1.75 -0.04 30 0 1,535 0
30MAR27 67.50 P 2.29 2.29 2.29 2.29 -0.04 30 3 249 0
30MAR27 70.00 P 0.00 0.00 0.00 2.97 -0.07 29 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 3.80 -0.10 29 0 347 0
30MAR27 75.00 P 0.00 0.00 0.00 4.76 -0.13 28 0 311 0
30MAR27 77.50 P 0.00 0.00 0.00 5.89 -0.19 28 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.27 -0.15 28 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 8.83 -0.20 28 0 736 0
30MAR27 85.00 P 0.00 0.00 0.00 10.61 -0.29 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.40 -0.36 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.33 -0.39 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.58 -0.18 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.64 -0.25 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.79 -0.29 29 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 23.16 -0.20 31 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 25.55 -0.16 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.99 -0.19 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.55 -0.13 35 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 32.99 -0.19 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.48 -0.20 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.99 -0.19 40 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.49 -0.18 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.99 -0.18 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.54 -0.13 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.04 -0.13 47 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.55 -0.12 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.05 -0.11 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.54 -0.13 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.04 -0.13 52 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.54 -0.13 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.04 -0.13 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.54 -0.13 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 68.04 -0.13 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.54 -0.13 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.97 -0.20 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.47 -0.20 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.97 -0.20 61 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 39 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 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 0.02 +0.01 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 +0.04 33 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.23 +0.06 32 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 +0.05 32 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 +0.06 32 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 +0.08 32 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 +0.08 32 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 +0.09 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.95 +0.10 31 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.29 +0.08 31 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 1.75 +0.08 31 0 218 0
29JUN27 62.50 P 2.41 2.41 2.41 2.27 +0.03 30 6 183 -6
29JUN27 65.00 P 0.00 0.00 0.00 2.80 -0.08 30 1,500 1,668 +1,500
29JUN27 67.50 P 3.83 3.83 3.83 3.49 -0.09 29 30 330 +30
29JUN27 70.00 P 0.00 0.00 0.00 4.34 -0.07 29 0 193 0
29JUN27 72.50 P 0.00 0.00 0.00 5.28 -0.09 28 0 873 0
29JUN27 75.00 P 0.00 0.00 0.00 6.35 -0.13 28 0 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 7.55 -0.19 28 0 203 0
29JUN27 80.00 P 0.00 0.00 0.00 8.91 -0.17 28 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 10.46 -0.20 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 12.09 -0.16 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.03 -0.19 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 15.88 -0.21 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 17.81 -0.22 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.79 -0.23 29 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 21.86 -0.22 29 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 23.98 -0.21 29 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.02 -0.87 28 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 28.34 -0.15 29 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 30.63 -0.18 29 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 33.01 -0.24 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.50 -0.18 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.99 -0.19 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.49 -0.18 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.99 -0.18 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.54 -0.13 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.04 -0.13 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.55 -0.12 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.05 -0.18 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.54 -0.13 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.04 -0.13 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.54 -0.17 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.04 -0.13 46 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.54 -0.13 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 68.04 -0.13 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.54 -0.13 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.97 -0.20 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.47 -0.20 51 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.97 -0.21 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP27 38.00 P 0.44 0.44 0.44 0.10 +0.01 33 10 10 +10
29SEP27 39.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.36 +0.02 32 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.43 +0.02 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.57 +0.02 32 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.67 +0.02 32 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.77 +0.02 31 0 60 0
29SEP27 52.50 P 0.00 0.00 0.00 1.06 +0.02 31 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.41 +0.01 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 1.88 +0.01 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.42 0.00 31 0 8 0
29SEP27 62.50 P 0.00 0.00 0.00 2.99 -0.04 30 0 4 0
29SEP27 65.00 P 3.95 3.95 3.95 3.65 -0.04 30 30 30 +30
29SEP27 67.50 P 0.00 0.00 0.00 4.40 -0.05 29 0 59 0
29SEP27 70.00 P 0.00 0.00 0.00 5.28 -0.08 29 0 87 0
29SEP27 72.50 P 0.00 0.00 0.00 6.27 -0.10 29 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.39 -0.10 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 8.59 -0.15 28 0 1 0
29SEP27 80.00 P 10.44 10.44 10.44 9.92 -0.19 28 1 1 +1
29SEP27 82.50 P 0.00 0.00 0.00 11.48 -0.16 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.09 -0.16 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 14.84 -0.33 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.62 -0.13 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.65 -0.22 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.60 -0.21 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.61 -0.21 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.65 -0.14 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.76 -0.13 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.89 -0.12 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.07 -0.12 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.30 -0.12 29 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.59 -0.18 29 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.99 -0.19 30 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.49 -0.19 31 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.99 -0.19 32 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.54 -0.13 34 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.04 -0.13 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.55 -0.12 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.05 -0.18 38 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.54 -0.13 39 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.04 -0.13 40 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.54 -0.17 41 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.04 -0.13 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.54 -0.13 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.04 -0.14 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.54 -0.13 45 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.97 -0.21 45 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.47 -0.20 46 0 0 0
TOTAL PUT 2,630 80,157 +1,574
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 3.625
29SEP26 2.70 C 0.00 0.00 0.00 0.94 +0.02 100 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.84 +0.02 89 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 +0.02 79 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 +0.02 69 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.54 +0.02 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 +0.01 48 0 5 0
29SEP26 3.40 C 0.25 0.25 0.25 0.25 0.00 37 70 285 +70
29SEP26 3.50 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.01 36 0 16 0
29SEP26 3.70 C 0.05 0.06 0.05 0.07 0.00 38 165 168 +165
29SEP26 3.80 C 0.03 0.03 0.03 0.04 0.00 38 10 156 +10
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 38 0 245 0
29SEP26 4.00 C 0.01 0.01 0.01 0.01 -0.01 38 2 508 0
29SEP26 4.10 C 0.01 0.01 0.01 0.01 0.00 45 10 122 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 239 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 108 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 119 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 138 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 147 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 164 0 42 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 172 10 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 193 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 200 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.95 +0.03 56 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.85 +0.03 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.76 +0.03 51 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.56 +0.01 38 0 0 0
29OCT26 3.20 C 0.49 0.49 0.49 0.49 +0.03 43 65 65 +65
29OCT26 3.30 C 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.21 +0.01 39 0 50 0
29OCT26 3.70 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.12 0.00 37 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 0.00 38 0 230 0
29OCT26 4.00 C 0.06 0.06 0.06 0.07 0.00 39 1 208 0
29OCT26 4.10 C 0.05 0.05 0.05 0.05 0.00 38 5 65 +5
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 40 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 46 0 57 0
29OCT26 4.90 C 0.02 0.02 0.02 0.01 0.00 48 1 0 -1
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.97 +0.03 50 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.88 +0.03 49 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.62 +0.03 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.40 +0.02 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.34 +0.01 41 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.28 0.00 40 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.23 0.00 39 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.19 0.00 39 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.16 0.00 40 0 120 0
27NOV26 4.00 C 0.00 0.00 0.00 0.13 0.00 40 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.10 -0.01 39 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.08 -0.01 39 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 0.00 41 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 0.00 42 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.03 -0.01 39 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 0.99 +0.02 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 +0.03 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 +0.01 41 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 +0.01 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 +0.01 40 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 +0.01 40 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 +0.02 41 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 304 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 0.00 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 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 0.09 0.09 0.09 0.09 0.00 39 5 129 +5
30DEC26 4.50 C 0.07 0.07 0.07 0.08 0.00 40 10 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 +0.01 41 0 64 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.01 41 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.01 41 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 41 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 79 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.06 +0.03 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.99 +0.03 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.91 +0.03 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.83 +0.02 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.63 0.00 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.57 +0.02 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 +0.01 41 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 0.00 40 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 +0.01 40 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.01 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 0.20 +0.01 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 0.00 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.01 39 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 0.10 -0.01 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 0.00 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 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 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 1.13 +0.03 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.06 +0.03 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.99 +0.03 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.90 +0.01 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.84 +0.01 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.68 +0.01 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.61 0.00 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.58 +0.01 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.53 +0.01 41 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.48 +0.01 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.45 +0.01 41 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 0.00 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.38 +0.01 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 +0.01 40 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 0.00 39 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 1.19 +0.02 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.12 +0.02 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.05 +0.02 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.98 0.00 41 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.86 0.00 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.81 +0.01 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.71 0.00 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.66 +0.01 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.61 +0.01 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.57 0.00 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.50 0.00 40 0 2 0
29SEP27 4.10 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.42 0.00 39 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.27 0.00 39 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.25 0.00 39 0 88 0
TOTAL CALL 354 14,986 +319
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 38 0 152 0
29SEP26 3.40 P 0.02 0.02 0.02 0.02 -0.01 36 150 355 +53
29SEP26 3.50 P 0.04 0.05 0.04 0.05 -0.01 39 300 489 +285
29SEP26 3.60 P 0.10 0.10 0.08 0.08 -0.01 35 21 341 0
29SEP26 3.70 P 0.15 0.15 0.15 0.13 -0.02 33 30 631 -20
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.02 33 0 393 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 -0.01 36 0 159 0
29SEP26 4.00 P 0.39 0.39 0.39 0.39 0.00 45 10 451 0
29SEP26 4.10 P 0.00 0.00 0.00 0.48 -0.01 42 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.58 -0.01 49 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.68 -0.02 55 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.78 -0.01 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.88 -0.01 67 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.98 -0.02 72 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 -0.02 77 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.18 -0.02 82 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.28 -0.02 87 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.38 -0.01 92 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.63 -0.02 104 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.88 -0.02 115 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.13 -0.01 124 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.38 -0.02 134 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.63 -0.02 143 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.88 -0.02 151 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.13 -0.01 159 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.38 -0.02 167 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.63 -0.01 175 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.88 -0.01 182 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.13 -0.02 189 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.38 -0.02 196 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.63 -0.02 202 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.88 -0.02 208 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.13 -0.02 214 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.38 -0.02 220 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.63 -0.02 225 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.88 -0.02 231 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.13 -0.02 236 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 42 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
29OCT26 3.30 P 0.07 0.07 0.07 0.06 -0.01 38 150 163 +150
29OCT26 3.40 P 0.00 0.00 0.00 0.09 -0.01 38 0 78 0
29OCT26 3.50 P 0.00 0.00 0.00 0.13 0.00 39 0 207 0
29OCT26 3.60 P 0.18 0.18 0.18 0.17 -0.01 38 2 125 0
29OCT26 3.70 P 0.00 0.00 0.00 0.22 -0.01 37 0 200 0
29OCT26 3.80 P 0.31 0.31 0.31 0.28 -0.02 37 3 250 0
29OCT26 3.90 P 0.00 0.00 0.00 0.35 -0.01 37 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.43 -0.01 38 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.50 -0.03 34 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.59 -0.03 34 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.68 -0.03 32 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.78 -0.03 36 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.88 -0.02 39 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.98 -0.02 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.08 -0.02 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.18 -0.02 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.28 -0.02 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.38 -0.02 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.63 -0.02 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.88 -0.02 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.13 -0.02 72 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 41 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 3.00 P 0.05 0.05 0.05 0.04 -0.01 40 48 58 +48
27NOV26 3.10 P 0.07 0.07 0.07 0.06 -0.01 40 30 30 +30
27NOV26 3.20 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 -0.01 40 0 169 0
27NOV26 3.40 P 0.00 0.00 0.00 0.14 -0.02 39 0 34 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 -0.02 39 0 4 0
27NOV26 3.60 P 0.25 0.25 0.25 0.23 -0.02 39 2 8 -2
27NOV26 3.70 P 0.00 0.00 0.00 0.28 -0.02 38 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.34 -0.02 38 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.41 -0.01 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.48 -0.02 39 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.56 -0.01 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.71 -0.03 37 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.81 -0.02 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.90 -0.02 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.99 -0.02 39 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.08 -0.03 37 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.28 -0.02 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.38 -0.02 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.63 -0.02 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.88 -0.02 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.13 -0.02 59 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 0.00 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 3.30 P 0.15 0.15 0.15 0.15 -0.01 39 5 20 +5
30DEC26 3.40 P 0.20 0.20 0.20 0.19 0.00 40 5 34 +5
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.01 39 0 60 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.01 39 0 5 0
30DEC26 3.70 P 0.33 0.33 0.33 0.33 -0.01 39 10 98 +10
30DEC26 3.80 P 0.00 0.00 0.00 0.39 -0.02 39 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 -0.01 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 -0.01 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.60 -0.02 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.68 -0.01 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 -0.01 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 -0.02 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 -0.02 39 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 -0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.10 -0.02 39 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 -0.03 34 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 -0.03 36 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 -0.02 38 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 -0.02 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 -0.02 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.13 -0.02 51 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.38 -0.02 55 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.63 -0.02 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.88 -0.02 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.13 -0.02 65 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.38 -0.02 68 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.63 -0.02 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.88 -0.02 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.13 -0.02 77 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.38 -0.02 80 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.63 -0.02 82 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.88 -0.02 85 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.13 -0.02 87 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.38 -0.02 89 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.63 -0.02 92 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.88 -0.02 94 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.13 -0.02 96 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 0.00 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 -0.01 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.01 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.02 39 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 -0.01 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 -0.02 39 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 0.00 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 -0.01 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 -0.01 40 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.76 -0.01 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.84 -0.01 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 -0.02 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.99 -0.02 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 -0.01 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.16 -0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 -0.03 38 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 -0.03 38 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 -0.02 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.64 -0.03 38 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.89 -0.01 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 -0.02 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.38 -0.02 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.63 -0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 -0.02 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.13 -0.02 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.38 -0.02 55 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.63 -0.02 57 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.88 -0.02 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.13 -0.02 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.38 -0.02 64 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.63 -0.02 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.88 -0.02 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.13 -0.02 70 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.38 -0.02 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.63 -0.02 73 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 0.00 41 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 0.00 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 0.00 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 -0.01 39 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 0.00 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 -0.01 39 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 0.00 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 -0.01 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 -0.01 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 -0.01 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 -0.01 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 0.00 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.97 -0.02 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.13 -0.02 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.22 +0.01 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.28 -0.01 38 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.37 -0.02 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.45 -0.02 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.67 -0.03 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.90 -0.03 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.15 -0.01 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.38 -0.02 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.63 -0.02 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.88 -0.02 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.13 -0.02 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.38 -0.02 48 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.21 -0.01 39 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.33 0.00 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 -0.01 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 -0.01 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 -0.01 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.74 -0.01 38 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 -0.01 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.89 -0.01 40 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.03 -0.01 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.11 -0.01 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.26 -0.01 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.34 -0.01 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.42 -0.02 39 0 0 0
TOTAL PUT 766 9,930 +564
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$ 90.750
18SEP26 70.00 C 0.00 0.00 0.00 20.76 +0.35 172 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 19.76 +0.35 163 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 18.76 +0.35 154 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 17.76 +0.35 145 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 16.76 +0.35 137 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 15.76 +0.35 128 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 14.76 +0.35 120 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 13.76 +0.34 111 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 12.76 -0.03 103 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 11.76 +0.33 95 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 10.76 +0.31 87 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 9.76 +0.29 79 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 8.76 +0.25 71 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 7.77 +0.20 74 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 6.80 +0.14 79 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 5.84 +0.05 78 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 4.91 -0.06 77 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 4.04 -0.27 78 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 3.24 -0.37 78 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 2.50 -0.46 77 0 0 0
18SEP26 90.00 C 2.22 2.22 2.22 1.86 -0.52 76 1 8 -1
18SEP26 91.00 C 1.70 1.70 1.70 1.36 -0.53 77 12 14 -12
18SEP26 92.00 C 0.00 0.00 0.00 0.95 -0.52 78 0 2 0
18SEP26 93.00 C 0.00 0.00 0.00 0.65 -0.47 78 0 5 0
18SEP26 94.00 C 0.80 0.80 0.56 0.42 -0.42 78 21 51 +11
18SEP26 95.00 C 0.00 0.00 0.00 0.26 -0.35 78 0 14 0
18SEP26 96.00 C 0.47 0.47 0.33 0.15 -0.29 78 5 203 0
18SEP26 97.00 C 0.00 0.00 0.00 0.09 -0.22 79 0 32 0
18SEP26 98.00 C 0.20 0.20 0.20 0.05 -0.17 79 2 16 -2
18SEP26 99.00 C 0.00 0.00 0.00 0.03 -0.12 81 0 14 0
18SEP26 100.00 C 0.11 0.11 0.11 0.02 -0.08 83 3 44 0
18SEP26 101.00 C 0.14 0.14 0.14 0.01 -0.06 83 1 16 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 15 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.02 96 0 6 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.01 103 0 15 0
18SEP26 105.00 C 0.03 0.03 0.03 0.01 0.00 109 11 13 +9
18SEP26 106.00 C 0.03 0.03 0.03 0.01 0.00 116 15 65 +15
18SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
18SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
18SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 134 0 48 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 31 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 145 0 16 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 151 0 17 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 157 0 27 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 194 0 6 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 21.08 -0.02 108 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 20.09 +0.34 104 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 19.11 +0.04 100 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 18.14 +0.07 98 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 17.16 +0.09 94 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 16.20 +0.11 91 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 14.95 -0.17 69 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 14.00 +0.25 69 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 13.07 +0.23 69 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 12.16 +0.21 69 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 11.26 +0.18 69 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 10.40 +0.16 69 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 9.55 +0.12 69 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 8.74 +0.10 69 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 7.97 +0.07 69 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 7.23 +0.05 69 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 6.52 +0.01 69 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 5.86 -0.01 69 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 5.20 -0.16 68 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 4.63 -0.20 68 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 4.10 -0.22 69 0 2 0
25SEP26 91.00 C 0.00 0.00 0.00 3.62 -0.21 69 0 0 0
25SEP26 92.00 C 3.61 3.61 3.61 3.19 -0.19 69 2 2 +2
25SEP26 93.00 C 3.05 3.05 3.05 2.80 -0.17 69 2 2 +2
25SEP26 94.00 C 0.00 0.00 0.00 2.45 -0.15 70 0 0 0
25SEP26 95.00 C 2.45 2.45 2.28 2.14 -0.13 70 5 5 +5
25SEP26 96.00 C 0.00 0.00 0.00 1.84 -0.13 70 0 1 0
25SEP26 97.00 C 0.00 0.00 0.00 1.57 -0.13 70 0 1 0
25SEP26 98.00 C 0.00 0.00 0.00 1.33 -0.13 70 0 1 0
25SEP26 99.00 C 0.00 0.00 0.00 1.13 -0.12 70 0 1 0
25SEP26 100.00 C 0.00 0.00 0.00 0.95 -0.11 70 0 4 0
25SEP26 101.00 C 0.00 0.00 0.00 0.79 -0.11 70 0 2 0
25SEP26 102.00 C 0.00 0.00 0.00 0.66 -0.10 70 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 0.55 -0.09 70 0 4 0
25SEP26 104.00 C 0.00 0.00 0.00 0.45 -0.09 70 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.37 -0.08 70 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.30 -0.07 69 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.25 -0.06 70 0 1 0
25SEP26 108.00 C 0.00 0.00 0.00 0.20 -0.06 69 0 15 0
25SEP26 109.00 C 0.00 0.00 0.00 0.16 -0.05 69 0 0 0
25SEP26 110.00 C 0.30 0.30 0.30 0.13 -0.04 69 2 18 +2
25SEP26 111.00 C 0.00 0.00 0.00 0.10 -0.04 69 0 11 0
25SEP26 112.00 C 0.00 0.00 0.00 0.08 -0.04 69 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 0.07 -0.02 70 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.05 -0.03 69 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.02 69 0 15 0
25SEP26 116.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.92 +0.45 111 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 28.44 +0.47 104 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 26.06 +0.30 106 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.61 -0.08 99 0 0 0
29SEP26 70.00 C 21.10 21.10 21.10 21.44 +0.28 106 1 7 +1
29SEP26 72.50 C 0.00 0.00 0.00 18.96 +0.29 95 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.20 -0.04 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.70 +0.19 63 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 11.50 +0.12 63 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 9.46 +0.05 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 7.61 -0.02 63 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 5.98 -0.08 63 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 4.59 -0.17 63 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 3.49 -0.10 64 0 76 0
29SEP26 95.00 C 2.65 2.65 2.65 2.56 -0.19 64 1 160 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.84 -0.18 64 0 77 0
29SEP26 100.00 C 1.70 1.70 1.70 1.28 -0.17 64 3 135 +3
29SEP26 102.50 C 1.21 1.21 1.10 0.87 -0.15 64 2 124 +1
29SEP26 105.00 C 0.90 1.00 0.84 0.58 -0.12 64 6 95 +4
29SEP26 107.50 C 0.00 0.00 0.00 0.38 -0.10 64 0 107 0
29SEP26 110.00 C 0.49 0.49 0.49 0.24 -0.08 64 2 201 -2
29SEP26 112.50 C 0.00 0.00 0.00 0.15 -0.06 64 0 206 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.04 63 0 366 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.03 64 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.02 65 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.02 64 0 53 0
29SEP26 125.00 C 0.15 0.15 0.15 0.01 -0.01 63 1 81 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 63 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 107 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 115 9 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 29.39 +0.03 83 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.04 +0.05 80 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.79 +0.09 77 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.60 +0.34 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.48 +0.17 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.52 +0.16 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.59 +0.13 71 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 14.50 -0.18 67 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 12.97 +0.21 68 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 11.39 +0.21 67 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 10.03 -0.10 67 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 8.75 -0.04 67 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 7.61 -0.09 67 0 37 0
29OCT26 95.00 C 0.00 0.00 0.00 6.63 -0.06 67 0 19 0
29OCT26 97.50 C 0.00 0.00 0.00 5.84 +0.05 68 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 5.09 +0.11 68 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 4.38 +0.11 68 0 13 0
29OCT26 105.00 C 0.00 0.00 0.00 3.75 +0.10 68 0 19 0
29OCT26 107.50 C 0.00 0.00 0.00 3.19 +0.08 68 0 32 0
29OCT26 110.00 C 3.20 3.20 3.20 2.71 +0.07 68 1 43 0
29OCT26 112.50 C 2.75 2.75 2.75 2.29 +0.06 68 1 35 +1
29OCT26 115.00 C 0.00 0.00 0.00 1.94 +0.06 68 0 61 0
29OCT26 117.50 C 0.00 0.00 0.00 1.63 +0.05 68 0 31 0
29OCT26 120.00 C 0.00 0.00 0.00 1.37 +0.04 68 0 14 0
29OCT26 122.50 C 1.40 1.40 1.40 1.15 +0.04 68 5 82 +5
29OCT26 125.00 C 0.00 0.00 0.00 0.96 +0.03 68 0 111 0
27NOV26 62.50 C 0.00 0.00 0.00 30.39 -0.02 78 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.24 +0.07 76 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.19 +0.04 75 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.19 -0.01 74 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.28 -0.04 73 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.43 -0.10 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.74 -0.09 71 0 0 0
27NOV26 80.00 C 16.50 16.50 16.50 17.11 -0.13 70 1 0 -1
27NOV26 82.50 C 0.00 0.00 0.00 15.51 +0.25 69 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.23 +0.01 70 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 12.87 +0.08 69 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 11.69 +0.08 69 0 47 0
27NOV26 92.50 C 10.69 10.69 10.69 10.63 +0.06 70 1 90 0
27NOV26 95.00 C 0.00 0.00 0.00 9.66 +0.12 70 0 40 0
27NOV26 97.50 C 0.00 0.00 0.00 8.80 +0.03 70 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 8.00 +0.09 71 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 7.26 +0.14 71 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 6.54 +0.14 71 0 8 0
27NOV26 107.50 C 0.00 0.00 0.00 5.87 +0.12 71 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 5.27 +0.11 71 0 165 0
27NOV26 112.50 C 0.00 0.00 0.00 4.59 -0.03 69 0 17 0
27NOV26 115.00 C 0.00 0.00 0.00 4.11 -0.03 69 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 3.67 +0.08 69 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 3.28 +0.07 69 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 2.93 +0.07 69 0 16 0
27NOV26 125.00 C 3.34 3.34 3.34 2.69 +0.06 70 2 540 -2
30DEC26 60.00 C 0.00 0.00 0.00 33.55 -0.06 76 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.47 -0.06 74 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.47 -0.06 73 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.54 -0.07 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.70 -0.08 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.91 -0.01 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.20 +0.30 70 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.61 +0.08 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.10 -0.15 69 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.66 +0.33 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.37 +0.33 69 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 15.12 +0.15 69 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 14.01 +0.14 69 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 12.98 +0.13 69 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.02 +0.02 69 0 21 0
30DEC26 97.50 C 0.00 0.00 0.00 11.14 +0.11 70 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 10.32 +0.09 70 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 9.57 +0.16 70 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.84 +0.19 70 0 186 0
30DEC26 107.50 C 0.00 0.00 0.00 8.13 +0.18 70 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 7.47 +0.17 70 0 288 0
30DEC26 112.50 C 0.00 0.00 0.00 6.72 +0.02 69 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 6.25 +0.10 70 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 5.79 +0.15 70 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.31 +0.14 70 0 277 0
30DEC26 122.50 C 0.00 0.00 0.00 4.87 +0.13 70 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 4.46 +0.12 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.09 +0.12 70 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.75 +0.11 70 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.43 +0.10 70 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 3.14 +0.09 69 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 2.88 +0.09 69 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 2.64 +0.09 69 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.41 +0.08 69 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.21 +0.08 69 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 2.02 +0.07 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.85 +0.07 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.69 +0.06 69 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 1.55 +0.06 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.42 +0.06 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.30 +0.05 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.19 +0.05 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.09 +0.05 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 0.96 +0.01 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.88 +0.03 69 0 17 0
30DEC26 172.50 C 0.00 0.00 0.00 0.81 +0.01 69 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 35.83 +0.43 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.96 +0.43 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.16 +0.42 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.44 +0.42 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.80 +0.42 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.23 +0.40 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.75 +0.40 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.34 +0.39 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.02 +0.39 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.76 +0.21 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.16 +0.23 69 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 19.63 +0.19 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 18.58 +0.05 67 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 17.60 +0.05 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.69 +0.06 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.82 +0.17 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.99 +0.16 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.22 +0.15 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.49 +0.13 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 12.78 +0.14 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 12.07 +0.19 68 0 18 0
30MAR27 112.50 C 0.00 0.00 0.00 11.40 +0.13 68 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 10.66 +0.31 68 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 10.15 +0.31 68 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 9.60 +0.24 68 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.06 +0.15 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.56 +0.14 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.08 +0.09 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 7.63 +0.09 68 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 7.21 +0.09 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.81 +0.08 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.43 +0.08 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.08 +0.08 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.74 +0.07 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.42 +0.06 67 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.13 +0.07 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.84 +0.06 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.58 +0.06 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.33 +0.06 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.09 +0.05 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.87 +0.05 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.66 +0.05 67 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 3.46 +0.05 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.27 +0.04 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.10 +0.04 67 0 39 0
30MAR27 172.50 C 0.00 0.00 0.00 2.93 +0.04 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 37.74 +0.43 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.13 +0.43 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.58 +0.44 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 33.09 +0.44 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.66 +0.44 66 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 30.29 +0.44 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.97 +0.44 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 27.71 +0.44 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.51 +0.44 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 25.35 +0.44 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 24.54 +0.58 67 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 23.49 +0.57 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.50 +0.51 67 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 21.56 +0.50 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.63 +0.45 67 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 19.79 +0.45 68 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.98 +0.43 68 600 770 +600
29JUN27 102.50 C 0.00 0.00 0.00 18.22 +0.43 68 0 198 0
29JUN27 105.00 C 0.00 0.00 0.00 17.47 +0.39 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.66 +0.33 68 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.02 +0.41 68 0 5 0
29JUN27 112.50 C 15.73 15.73 15.73 15.06 +0.13 67 15 15 +15
29JUN27 115.00 C 0.00 0.00 0.00 14.49 +0.22 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.94 +0.53 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.41 +0.54 67 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.87 +0.45 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.32 +0.37 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.80 +0.37 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.30 +0.36 67 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.82 +0.35 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.37 +0.35 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.94 +0.34 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.52 +0.33 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 38.39 +0.49 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 36.96 +0.50 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 35.58 +0.50 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 34.25 +0.51 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.98 +0.51 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.75 +0.51 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.57 +0.52 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.44 +0.52 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.35 +0.52 66 0 0 0
29SEP27 85.00 C 27.00 27.00 27.00 27.30 +0.08 66 1 1 0
29SEP27 87.50 C 0.00 0.00 0.00 26.87 +0.62 68 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.92 +0.56 68 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.86 +0.50 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 24.01 +0.49 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 23.19 +0.48 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 22.41 +0.48 68 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 21.67 +0.51 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 20.91 +0.52 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 20.16 +0.52 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.44 +0.51 68 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 18.75 +0.51 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 18.09 +0.51 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 17.45 +0.50 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.82 +0.95 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 16.25 +0.95 67 0 0 0
TOTAL CALL 734 9,963 +657
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
18SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 124 0 18 0
18SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
18SEP26 79.00 P 0.00 0.00 0.00 0.01 -0.01 107 0 2 0
18SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.03 98 0 16 0
18SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.05 90 0 18 0
18SEP26 82.00 P 0.00 0.00 0.00 0.01 -0.09 81 0 60 0
18SEP26 83.00 P 0.00 0.00 0.00 0.02 -0.14 79 0 23 0
18SEP26 84.00 P 0.00 0.00 0.00 0.04 -0.22 78 0 15 0
18SEP26 85.00 P 0.15 0.15 0.15 0.08 -0.31 77 11 127 -9
18SEP26 86.00 P 0.30 0.30 0.30 0.16 -0.41 78 1 23 -1
18SEP26 87.00 P 0.36 0.36 0.32 0.29 -0.52 78 3 104 -3
18SEP26 88.00 P 0.00 0.00 0.00 0.49 -0.58 79 0 5 0
18SEP26 89.00 P 0.00 0.00 0.00 0.75 -0.67 77 0 44 0
18SEP26 90.00 P 1.00 1.00 1.00 1.11 -0.74 77 2 104 -2
18SEP26 91.00 P 1.60 1.60 1.60 1.60 -0.75 77 1 5 +1
18SEP26 92.00 P 2.20 2.20 2.20 2.20 -0.73 78 1 117 0
18SEP26 93.00 P 0.00 0.00 0.00 2.90 -0.70 79 0 21 0
18SEP26 94.00 P 3.20 3.20 3.20 3.70 -0.63 81 2 89 -2
18SEP26 95.00 P 0.00 0.00 0.00 4.49 -0.63 77 0 25 0
18SEP26 96.00 P 0.00 0.00 0.00 5.39 -0.62 77 0 24 0
18SEP26 97.00 P 0.00 0.00 0.00 6.33 -0.56 78 0 30 0
18SEP26 98.00 P 0.00 0.00 0.00 7.29 -0.51 78 0 79 0
18SEP26 99.00 P 0.00 0.00 0.00 8.27 -0.46 78 0 42 0
18SEP26 100.00 P 0.00 0.00 0.00 9.26 -0.42 80 0 1 0
18SEP26 101.00 P 0.00 0.00 0.00 10.25 -0.40 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 11.25 -0.38 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 12.25 -0.37 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 13.25 -0.36 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 14.25 -0.35 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 15.25 -0.35 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 16.25 -0.35 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 17.25 -0.35 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 18.25 -0.35 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 19.25 -0.35 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 20.25 -0.35 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 21.25 -0.35 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 22.25 -0.35 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 23.25 -0.35 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 24.25 -0.35 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 25.25 -0.35 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 26.25 -0.35 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 27.25 -0.35 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 28.25 -0.35 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 29.25 -0.35 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 30.25 -0.35 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 15 0
25SEP26 71.00 P 0.00 0.00 0.00 0.03 -0.02 71 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.04 -0.03 71 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.06 -0.03 71 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.08 -0.04 70 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.06 70 0 5 0
25SEP26 76.00 P 0.00 0.00 0.00 0.15 -0.08 69 0 1 0
25SEP26 77.00 P 0.00 0.00 0.00 0.20 -0.10 69 0 0 0
25SEP26 78.00 P 0.34 0.34 0.34 0.27 -0.12 69 3 3 +3
25SEP26 79.00 P 0.00 0.00 0.00 0.36 -0.14 69 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.47 -0.17 70 0 2 0
25SEP26 81.00 P 0.00 0.00 0.00 0.61 -0.19 70 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 0.77 -0.23 70 0 15 0
25SEP26 83.00 P 0.00 0.00 0.00 0.97 -0.24 70 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 1.17 -0.28 69 0 0 0
25SEP26 85.00 P 1.36 1.36 1.25 1.40 -0.31 68 8 33 +8
25SEP26 86.00 P 0.00 0.00 0.00 1.68 -0.34 68 0 1 0
25SEP26 87.00 P 0.00 0.00 0.00 2.02 -0.33 68 0 0 0
25SEP26 88.00 P 2.50 2.50 2.50 2.41 -0.32 68 1 1 +1
25SEP26 89.00 P 2.68 2.68 2.68 2.84 -0.32 69 2 5 +2
25SEP26 90.00 P 3.10 3.10 2.85 3.32 -0.38 69 2 9 +2
25SEP26 91.00 P 0.00 0.00 0.00 3.84 -0.38 69 0 2 0
25SEP26 92.00 P 4.06 4.06 4.06 4.40 -0.39 69 2 2 +2
25SEP26 93.00 P 0.00 0.00 0.00 5.00 -0.39 70 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 5.59 -0.46 69 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 6.44 -0.13 72 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 6.98 -0.47 69 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 7.72 -0.47 69 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 8.49 -0.47 69 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 9.29 -0.46 69 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 10.12 -0.46 69 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 10.96 -0.45 69 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 11.84 -0.45 69 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 12.73 -0.43 69 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 13.64 -0.43 69 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 14.56 -0.42 69 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 15.48 -0.43 68 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 16.42 -0.43 68 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 17.37 -0.27 67 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 18.37 -0.26 70 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 19.30 -0.41 65 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 20.27 -0.42 62 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 21.29 -0.34 68 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 22.28 -0.37 69 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 23.27 -0.36 70 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 24.26 -0.36 69 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 25.26 -0.35 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.06 63 0 268 0
29SEP26 75.00 P 0.00 0.00 0.00 0.20 -0.10 64 0 214 0
29SEP26 77.50 P 0.00 0.00 0.00 0.38 -0.16 63 0 176 0
29SEP26 80.00 P 0.85 0.85 0.75 0.70 -0.21 64 2 305 +2
29SEP26 82.50 P 1.22 1.22 1.22 1.16 -0.29 64 4 128 +4
29SEP26 85.00 P 0.00 0.00 0.00 1.83 -0.25 64 0 387 0
29SEP26 87.50 P 2.61 2.61 2.61 2.67 -0.31 63 1 36 -1
29SEP26 90.00 P 3.67 3.67 3.67 3.76 -0.44 63 2 178 +2
29SEP26 92.50 P 0.00 0.00 0.00 5.13 -0.32 64 0 256 0
29SEP26 95.00 P 0.00 0.00 0.00 6.67 -0.51 63 0 157 0
29SEP26 97.50 P 0.00 0.00 0.00 8.45 -0.51 63 0 102 0
29SEP26 100.00 P 0.00 0.00 0.00 10.73 -0.18 69 0 167 0
29SEP26 102.50 P 0.00 0.00 0.00 12.52 -0.48 63 0 31 0
29SEP26 105.00 P 15.00 15.00 15.00 14.74 -0.45 63 3 32 -3
29SEP26 107.50 P 0.00 0.00 0.00 17.15 -0.33 67 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 19.50 -0.33 68 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 21.91 -0.32 68 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 24.29 -0.38 63 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 26.76 -0.37 63 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 29.25 -0.36 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 31.75 -0.35 0 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.25 -0.35 0 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 36.75 -0.35 0 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 39.25 -0.35 0 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 41.75 -0.35 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.25 -0.35 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 46.75 -0.35 0 0 0 -60
29SEP26 140.00 P 0.00 0.00 0.00 49.25 -0.35 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.75 -0.35 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.25 -0.35 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.75 -0.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.25 -0.35 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.75 -0.35 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.25 -0.35 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.75 -0.35 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 69.25 -0.35 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 71.75 -0.35 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.25 -0.35 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.75 -0.35 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.25 -0.35 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 81.75 -0.35 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.37 -0.01 68 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.57 -0.02 68 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.83 -0.04 68 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.18 -0.04 68 0 20 0
29OCT26 72.50 P 1.66 1.66 1.53 1.61 -0.06 68 6 32 +1
29OCT26 75.00 P 0.00 0.00 0.00 2.15 -0.06 68 0 43 0
29OCT26 77.50 P 2.62 2.62 2.62 2.74 -0.11 67 1 51 +1
29OCT26 80.00 P 3.41 3.47 3.35 3.47 -0.17 67 5 143 +5
29OCT26 82.50 P 4.00 4.00 4.00 4.39 -0.11 68 2 41 -2
29OCT26 85.00 P 0.00 0.00 0.00 5.28 -0.25 66 0 92 0
29OCT26 87.50 P 0.00 0.00 0.00 6.51 -0.17 67 0 69 0
29OCT26 90.00 P 7.34 7.34 7.33 7.78 -0.02 67 4 102 0
29OCT26 92.50 P 0.00 0.00 0.00 9.19 -0.09 68 0 90 0
29OCT26 95.00 P 0.00 0.00 0.00 10.71 -0.16 68 0 27 0
29OCT26 97.50 P 0.00 0.00 0.00 12.26 -0.19 67 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 14.03 -0.26 68 0 37 0
29OCT26 102.50 P 0.00 0.00 0.00 15.65 -0.30 67 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 17.56 +0.04 67 0 17 0
29OCT26 107.50 P 0.00 0.00 0.00 19.58 +0.02 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.64 -0.36 68 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 23.71 +0.06 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.92 +0.35 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 28.13 +0.54 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.38 +0.37 69 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 32.70 +0.39 69 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 34.99 -0.43 69 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 1.25 +0.01 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.62 -0.04 69 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 2.08 -0.05 69 0 16 0
27NOV26 70.00 P 2.60 2.60 2.60 2.70 +0.01 70 5 31 +5
27NOV26 72.50 P 0.00 0.00 0.00 3.32 -0.05 70 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 4.03 -0.08 70 0 45 0
27NOV26 77.50 P 4.70 4.70 4.70 4.81 -0.10 69 3 22 +3
27NOV26 80.00 P 0.00 0.00 0.00 5.72 -0.11 69 0 41 0
27NOV26 82.50 P 0.00 0.00 0.00 6.74 -0.11 69 0 51 0
27NOV26 85.00 P 0.00 0.00 0.00 7.88 -0.10 69 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 9.11 -0.11 69 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 10.44 -0.11 69 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 11.86 -0.12 69 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 13.39 -0.05 70 0 48 0
27NOV26 97.50 P 0.00 0.00 0.00 14.95 -0.16 70 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 16.65 -0.17 70 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 18.19 +0.01 69 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 20.02 -0.20 69 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 21.93 -0.07 69 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 23.88 -0.28 70 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 25.89 -0.33 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 27.94 +0.10 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.03 -0.07 71 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.16 +0.04 71 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 34.33 +0.06 71 0 0 0
27NOV26 125.00 P 36.60 36.60 36.60 36.53 +0.15 71 2 2 +2
30DEC26 60.00 P 1.75 1.75 1.75 1.76 -0.02 69 1 36 +1
30DEC26 62.50 P 0.00 0.00 0.00 2.21 -0.02 70 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.68 -0.13 69 0 32 0
30DEC26 67.50 P 0.00 0.00 0.00 3.22 -0.20 68 0 17 0
30DEC26 70.00 P 3.86 3.86 3.86 3.90 -0.19 68 15 36 0
30DEC26 72.50 P 4.57 4.57 4.57 4.61 -0.14 68 15 36 +15
30DEC26 75.00 P 5.37 5.37 5.37 5.53 -0.01 68 15 22 0
30DEC26 77.50 P 0.00 0.00 0.00 6.45 -0.01 68 0 18 0
30DEC26 80.00 P 0.00 0.00 0.00 7.48 -0.01 68 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 8.59 -0.01 68 0 35 0
30DEC26 85.00 P 9.64 9.64 9.63 9.77 -0.04 68 20 57 -10
30DEC26 87.50 P 10.60 10.60 10.60 11.08 -0.03 68 1 42 0
30DEC26 90.00 P 12.28 12.36 12.28 12.45 -0.03 68 110 165 -31
30DEC26 92.50 P 0.00 0.00 0.00 13.90 -0.04 68 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 15.43 -0.05 69 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 16.46 -0.13 66 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 18.32 -0.07 67 0 51 0
30DEC26 102.50 P 0.00 0.00 0.00 20.20 -0.01 68 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 22.00 -0.04 69 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 23.86 -0.03 69 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 25.88 +0.41 70 0 262 0
30DEC26 112.50 P 0.00 0.00 0.00 27.71 -0.01 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 29.70 0.00 70 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 31.73 0.00 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 33.80 -0.03 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 35.90 +0.19 70 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 38.03 +0.30 70 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 40.19 -0.29 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.38 -0.36 71 0 23 0
30DEC26 132.50 P 44.30 44.30 44.30 44.44 -0.38 70 2 15 0
30DEC26 135.00 P 0.00 0.00 0.00 46.81 -0.36 71 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.05 +0.17 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.31 +0.18 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.55 +0.37 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 55.85 +0.18 71 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 58.16 +0.19 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.48 +0.19 71 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 62.83 -0.39 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.17 -0.45 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.61 -0.24 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.94 -0.09 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.30 -0.10 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.73 -0.17 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.12 -0.18 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.49 -0.17 68 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 81.88 -0.30 67 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.83 +0.17 68 0 11 0
30MAR27 62.50 P 0.00 0.00 0.00 4.52 +0.18 67 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 5.24 +0.07 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.04 -0.10 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.91 -0.12 67 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.86 +0.14 67 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 8.67 -0.04 66 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 9.77 -0.06 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.95 0.00 66 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 12.19 -0.12 66 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 13.47 -0.02 66 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 14.83 -0.03 66 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 16.26 -0.04 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 17.75 -0.04 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 19.30 -0.05 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 21.05 +0.13 67 0 11 0
30MAR27 100.00 P 22.07 22.07 22.07 22.64 +0.16 67 15 19 0
30MAR27 102.50 P 0.00 0.00 0.00 24.22 -0.03 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.75 +0.02 66 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.55 +0.02 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.41 +0.16 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.27 +0.14 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.19 +0.15 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.14 +0.05 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.16 +0.10 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.13 +0.06 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.18 +0.18 67 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.29 -0.44 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.38 -0.32 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.49 +0.35 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.58 -0.37 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 51.73 -0.38 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.90 +0.05 68 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 56.08 +0.06 68 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 58.29 -0.42 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.51 +0.16 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.76 +0.16 69 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 64.86 -0.55 68 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.27 +0.04 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.54 +0.08 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.72 -0.02 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.06 +0.04 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.33 -0.03 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.64 -0.06 69 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.03 -0.02 69 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 83.28 -0.13 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.67 +0.09 66 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 6.47 +0.08 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 7.39 +0.09 66 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 8.38 +0.09 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 9.35 +0.07 66 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 10.29 -0.06 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.29 +0.03 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.43 -0.29 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 13.78 +0.04 65 0 18 0
29JUN27 82.50 P 0.00 0.00 0.00 15.08 +0.03 65 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 16.43 +0.23 65 0 31 0
29JUN27 87.50 P 17.52 17.68 17.52 17.85 +0.28 65 30 30 +30
29JUN27 90.00 P 18.77 18.77 18.77 19.17 -0.03 65 915 954 +911
29JUN27 92.50 P 0.00 0.00 0.00 20.70 -0.05 65 0 65 0
29JUN27 95.00 P 22.04 22.04 22.04 22.28 +0.12 65 15 29 +15
29JUN27 97.50 P 0.00 0.00 0.00 23.93 +0.13 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 25.57 +0.10 66 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 27.23 +0.06 66 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 28.42 0.00 64 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.21 +0.02 64 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 32.38 +0.14 65 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 34.25 +0.29 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.12 -0.33 66 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 38.03 +0.14 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.71 -0.57 65 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.83 +0.05 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.88 0.00 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 45.82 +0.02 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 47.93 -0.16 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 49.97 +0.13 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 52.05 -0.29 66 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.14 +0.06 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.24 +0.09 67 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 8.09 +0.15 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 9.36 +0.15 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 10.39 +0.16 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.48 +0.16 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.70 +0.17 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.50 +0.17 65 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 14.69 +0.18 64 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.97 +0.20 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 17.31 +0.17 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.70 -0.04 64 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 20.16 +0.17 64 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 21.66 +0.16 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 23.21 +0.15 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.81 +0.15 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.44 +0.14 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.12 +0.14 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.83 +0.13 65 0 0 0
29SEP27 105.00 P 31.52 31.52 31.52 31.68 +0.02 66 15 15 +15
29SEP27 107.50 P 0.00 0.00 0.00 32.91 -0.52 64 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.50 -0.71 64 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 37.16 +0.16 66 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.95 +0.16 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.75 +0.16 66 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.62 +0.12 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.56 +0.12 66 0 0 0
TOTAL PUT 1,248 10,785 +907
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$ 2.945
29SEP26 2.10 C 0.00 0.00 0.00 0.85 +0.02 90 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.75 +0.02 79 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.66 +0.02 69 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.56 +0.02 58 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.38 +0.03 56 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.11 +0.01 30 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.03 0.00 33 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.01 0.00 32 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 49 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 79 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 85 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 91 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 98 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 103 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 114 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 119 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 124 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 134 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 139 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 150 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 160 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 170 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 179 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 188 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 196 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 204 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 212 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 219 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 226 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 233 0 30 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 239 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 245 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 251 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 262 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 273 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 283 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.86 +0.02 57 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.68 +0.03 53 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.10 +0.01 36 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.05 0.00 36 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.03 0.00 35 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.02 0.00 36 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 34 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.10 0.00 39 0 9 0
27NOV26 3.35 C 0.00 0.00 0.00 0.08 +0.01 40 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.05 +0.01 41 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.64 +0.03 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.56 +0.03 44 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.49 +0.03 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.31 +0.04 41 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.21 +0.01 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.17 +0.01 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.14 0.00 38 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.12 +0.01 40 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.10 +0.01 40 0 3,368 0
30DEC26 3.54 C 0.00 0.00 0.00 0.08 +0.01 40 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.07 +0.01 41 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.06 +0.01 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.05 +0.01 42 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.04 +0.01 42 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.03 +0.01 41 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.02 +0.01 39 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 41 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 46 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 54 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 60 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 66 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 80 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 90 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 95 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.94 +0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.79 +0.03 45 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.64 +0.02 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.36 +0.01 40 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.34 +0.03 43 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.28 +0.01 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.25 +0.01 40 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.22 +0.02 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.20 +0.02 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.18 +0.02 42 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.16 +0.02 42 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.14 +0.01 42 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.12 +0.01 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.11 +0.01 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.09 +0.01 41 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.08 +0.01 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.07 +0.01 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 +0.01 41 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 +0.01 41 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.04 +0.01 40 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.03 +0.01 39 0 112 0
30MAR27 4.68 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 33 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 36 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 43 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 51 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 57 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.01 +0.03 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 +0.03 47 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.72 +0.02 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.66 +0.02 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.51 +0.02 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.42 +0.01 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.40 +0.02 44 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.36 +0.01 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.30 +0.01 43 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.28 +0.02 44 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.25 +0.01 43 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.23 +0.02 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.21 +0.02 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.19 +0.02 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.17 +0.01 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.16 +0.02 44 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.14 +0.01 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.01 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.11 +0.01 44 0 66 0
TOTAL CALL 0 66,467 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 99 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 53 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 41 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 -0.01 38 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 -0.01 34 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.08 -0.01 34 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.15 -0.02 37 0 197 0
29SEP26 3.16 P 0.25 0.26 0.25 0.23 -0.03 38 200 522 0
29SEP26 3.25 P 0.33 0.33 0.33 0.31 -0.03 37 200 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.41 -0.03 45 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.51 -0.03 65 0 337 0
29SEP26 3.54 P 0.00 0.00 0.00 0.60 -0.03 60 0 187 0
29SEP26 3.63 P 0.70 0.70 0.70 0.69 -0.03 67 6 737 0
29SEP26 3.73 P 0.00 0.00 0.00 0.79 -0.03 74 0 74 0
29SEP26 3.82 P 0.90 0.90 0.90 0.88 -0.03 80 10 381 0
29SEP26 3.92 P 0.00 0.00 0.00 0.98 -0.03 86 0 52 0
29SEP26 4.02 P 0.00 0.00 0.00 1.08 -0.03 92 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.17 -0.03 97 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.27 -0.03 103 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 -0.03 108 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.46 -0.03 113 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.55 -0.03 118 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.65 -0.03 123 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.74 -0.03 128 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.84 -0.03 133 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.08 -0.03 143 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.32 -0.03 154 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.56 -0.03 163 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.80 -0.03 173 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.04 -0.03 182 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.27 -0.03 190 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.51 -0.03 198 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.75 -0.03 206 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.99 -0.03 213 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.23 -0.03 220 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.47 -0.03 227 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.71 -0.03 233 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.95 -0.03 240 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.19 -0.03 246 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.43 -0.03 252 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.66 -0.03 257 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.90 -0.03 263 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.14 -0.03 268 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.38 -0.03 273 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.62 -0.03 279 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.07 -0.01 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.11 -0.01 37 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.15 -0.01 36 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.20 -0.02 34 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.35 -0.01 38 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.44 -0.02 41 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.70 -0.02 46 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.79 -0.03 43 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.98 -0.03 50 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.08 -0.03 53 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.17 -0.03 56 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.27 -0.03 60 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.36 -0.03 63 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.46 -0.03 66 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.05 0.00 42 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.07 0.00 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.16 -0.01 39 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.21 -0.01 40 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.26 -0.02 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.34 -0.01 42 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.39 -0.03 39 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.47 -0.03 40 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.54 -0.03 39 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.63 -0.03 41 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.80 -0.03 40 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.89 -0.02 43 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.08 -0.03 43 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.17 -0.03 46 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.27 -0.03 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.36 -0.03 51 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.46 -0.03 53 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 -0.01 40 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.07 0.00 40 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.09 -0.01 40 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.13 0.00 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.16 0.00 40 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.20 -0.01 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.25 0.00 40 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.30 -0.01 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.37 -0.02 40 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.44 -0.01 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.50 -0.03 39 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.58 -0.02 41 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.66 -0.02 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.74 -0.02 42 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.82 -0.03 41 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.90 -0.03 41 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.99 -0.03 40 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.08 -0.04 38 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.17 -0.03 40 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.27 -0.03 42 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 -0.03 44 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.46 -0.03 46 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.55 -0.03 48 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.65 -0.03 50 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.74 -0.03 52 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.84 -0.03 54 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.08 -0.03 58 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.32 -0.03 62 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.56 -0.03 66 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.80 -0.03 70 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.04 -0.03 74 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.27 -0.03 77 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.51 -0.03 80 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.75 -0.03 83 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.99 -0.03 86 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.23 -0.03 89 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.47 -0.03 92 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.71 -0.03 94 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.95 -0.03 97 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.19 -0.03 99 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.43 -0.03 102 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.66 -0.03 104 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.90 -0.03 106 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.14 -0.03 109 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.38 -0.03 111 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.62 -0.03 113 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 43 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.09 0.00 43 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.11 0.00 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.14 0.00 42 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.17 0.00 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.21 -0.01 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.24 -0.01 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.29 0.00 41 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.35 +0.01 42 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.41 +0.02 42 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.45 -0.01 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.51 -0.02 40 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.58 -0.02 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.65 -0.02 41 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.73 -0.02 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.80 -0.03 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.89 -0.02 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.96 -0.02 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.04 -0.03 42 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.14 -0.02 44 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.22 -0.02 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.31 -0.02 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.39 -0.02 44 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.48 -0.03 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.56 -0.03 42 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.66 -0.02 44 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.74 -0.03 42 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.84 -0.03 43 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.08 -0.03 47 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.32 -0.03 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.56 -0.03 53 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.80 -0.03 56 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.04 -0.03 59 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.27 -0.03 61 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.51 -0.03 64 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.75 -0.03 66 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 3.99 -0.03 69 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.23 -0.03 71 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.47 -0.03 73 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 0.11 -0.01 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.14 0.00 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.17 0.00 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.21 0.00 44 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.24 -0.01 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.28 -0.01 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.32 0.00 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.37 -0.01 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.41 -0.01 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.48 -0.01 43 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.53 -0.02 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.59 -0.01 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.65 -0.02 41 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.72 -0.02 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.80 -0.02 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.02 -0.02 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.10 -0.03 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.19 -0.02 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.26 -0.03 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.35 -0.02 44 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.43 -0.02 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.51 -0.03 43 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.60 -0.02 45 0 0 0
TOTAL PUT 416 80,543 0
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$ 105.100
18SEP26 86.00 C 0.00 0.00 0.00 19.11 -1.10 129 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 18.11 -1.10 122 0 26 0
18SEP26 88.00 C 0.00 0.00 0.00 17.11 -1.10 115 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 16.11 -1.10 108 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 15.11 -1.10 101 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 14.11 -1.11 94 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 13.11 -1.11 87 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 12.11 -1.11 80 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 11.11 -1.11 74 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 10.11 -1.11 67 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 9.11 -1.11 60 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 8.11 -1.11 54 0 51 0
18SEP26 98.00 C 0.00 0.00 0.00 7.11 -1.09 47 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 6.11 -1.23 41 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 5.16 -1.14 55 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 4.12 -1.27 35 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 3.16 -1.35 36 0 0 0
18SEP26 103.00 C 2.10 2.20 2.10 2.29 -1.33 39 60 0 0
18SEP26 104.00 C 1.57 1.80 1.36 1.49 -1.26 37 48 44 +9
18SEP26 105.00 C 1.20 1.25 0.79 0.90 -1.15 38 389 219 +134
18SEP26 106.00 C 1.00 1.00 0.40 0.50 -0.97 39 327 494 +41
18SEP26 107.00 C 0.55 0.55 0.26 0.25 -0.75 40 235 1,193 +105
18SEP26 108.00 C 0.40 0.40 0.10 0.11 -0.57 40 674 1,016 -25
18SEP26 109.00 C 0.10 0.11 0.05 0.04 -0.38 40 143 1,632 -33
18SEP26 110.00 C 0.07 0.08 0.02 0.02 -0.23 43 58 3,882 -11
18SEP26 111.00 C 0.12 0.12 0.03 0.01 -0.13 45 40 449 -35
18SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 319 0
18SEP26 113.00 C 0.02 0.04 0.02 0.01 -0.03 58 34 592 -26
18SEP26 114.00 C 0.01 0.04 0.01 0.01 -0.01 64 18 198 -11
18SEP26 115.00 C 0.04 0.04 0.02 0.01 0.00 70 12 567 -12
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 76 0 279 0
18SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 82 0 339 0
18SEP26 118.00 C 0.03 0.03 0.03 0.01 0.00 88 20 329 -20
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 93 0 257 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 337 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 104 0 57 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 110 0 124 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 115 0 39 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 125 0 43 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 130 0 21 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 136 0 25 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 140 0 217 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 150 0 35 0
25SEP26 86.00 C 0.00 0.00 0.00 19.16 -1.52 46 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 18.16 -1.11 42 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 17.16 -1.11 39 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 16.17 -1.11 44 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 15.18 -1.11 44 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 14.19 -1.11 44 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 13.21 -1.11 44 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 12.23 -1.12 43 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 11.27 -1.11 43 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 10.33 -1.11 44 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 9.40 -1.11 43 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 8.46 -1.14 42 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 7.65 -1.12 44 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 6.76 -0.97 42 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 5.82 -1.29 39 0 1 0
25SEP26 101.00 C 0.00 0.00 0.00 5.41 -0.91 46 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 4.57 -0.93 44 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 3.90 -0.99 43 0 0 0
25SEP26 104.00 C 3.28 3.29 3.02 3.32 -0.92 43 35 16 +16
25SEP26 105.00 C 3.14 3.14 2.65 2.72 -0.93 42 24 22 +22
25SEP26 106.00 C 2.60 2.60 2.32 2.32 -0.80 43 78 175 +50
25SEP26 107.00 C 1.98 1.98 1.87 1.95 -0.70 44 88 88 +46
25SEP26 108.00 C 1.60 1.65 1.45 1.57 -0.69 43 81 85 +71
25SEP26 109.00 C 1.58 1.58 1.27 1.31 -0.59 44 101 170 +51
25SEP26 110.00 C 1.26 1.26 1.00 1.04 -0.53 44 144 230 +109
25SEP26 111.00 C 1.01 1.01 0.90 0.82 -0.47 44 59 139 +59
25SEP26 112.00 C 0.67 0.71 0.67 0.64 -0.40 44 31 73 +31
25SEP26 113.00 C 0.56 0.60 0.55 0.49 -0.35 44 13 271 +12
25SEP26 114.00 C 0.00 0.00 0.00 0.38 -0.29 44 0 133 0
25SEP26 115.00 C 0.44 0.44 0.35 0.28 -0.25 44 43 382 -20
25SEP26 116.00 C 0.29 0.29 0.27 0.21 -0.20 44 9 70 +3
25SEP26 117.00 C 0.25 0.25 0.25 0.16 -0.16 44 11 19 +9
25SEP26 118.00 C 0.22 0.22 0.18 0.12 -0.12 44 164 195 +164
25SEP26 119.00 C 0.14 0.14 0.14 0.08 -0.11 43 76 76 +76
25SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.08 44 0 108 0
25SEP26 121.00 C 0.09 0.09 0.09 0.05 -0.06 45 65 89 +53
25SEP26 122.00 C 0.12 0.12 0.12 0.03 -0.05 44 2 10 0
25SEP26 123.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 4 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 7 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 103 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 42.00 C 0.00 0.00 0.00 63.14 -1.70 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 62.14 -1.59 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 61.14 -1.59 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 60.14 -1.59 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.15 -1.59 145 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.15 -1.59 139 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.15 -1.59 132 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.15 -1.59 123 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.15 -1.59 110 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.65 -1.59 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.15 -1.60 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.66 -1.59 104 0 0 0
29SEP26 60.00 C 45.41 45.41 44.86 45.16 -1.59 85 365 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 42.66 -1.60 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.16 -1.60 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.67 -1.60 78 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.17 -1.60 63 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 32.67 -1.60 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.17 -1.61 0 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 27.68 -1.60 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.18 -1.60 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 22.68 -1.38 0 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 20.19 -1.21 42 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 17.70 -1.12 40 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 15.24 -1.12 41 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 12.82 -1.13 41 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 10.50 -1.13 41 0 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 8.37 -0.79 42 0 4,414 0
29SEP26 100.00 C 6.34 6.50 6.20 6.50 -0.85 44 43 2,681 +38
29SEP26 102.50 C 4.57 4.57 4.40 4.77 -0.83 43 80 1,257 0
29SEP26 105.00 C 3.29 3.29 3.00 3.14 -1.02 39 620 9,002 +301
29SEP26 107.50 C 2.70 2.70 2.01 2.15 -0.80 41 61 3,216 +23
29SEP26 110.00 C 1.48 1.51 1.32 1.40 -0.60 41 747 11,574 +258
29SEP26 112.50 C 0.96 0.98 0.84 0.85 -0.51 41 267 11,820 -10
29SEP26 115.00 C 0.70 0.80 0.54 0.49 -0.36 41 703 10,407 -20
29SEP26 117.50 C 0.37 0.38 0.34 0.26 -0.26 41 171 8,336 -167
29SEP26 120.00 C 0.30 0.30 0.23 0.14 -0.16 41 207 19,375 -27
29SEP26 122.50 C 0.19 0.22 0.15 0.07 -0.10 41 87 9,460 -47
29SEP26 125.00 C 0.15 0.17 0.12 0.04 -0.05 42 570 30,002 -517
29SEP26 127.50 C 0.10 0.12 0.10 0.02 -0.03 42 305 5,257 -14
29SEP26 130.00 C 0.09 0.10 0.08 0.01 -0.02 43 242 25,493 +9
29SEP26 132.50 C 0.06 0.09 0.06 0.01 -0.01 46 24 2,799 -7
29SEP26 135.00 C 0.05 0.10 0.05 0.01 0.00 50 33 12,453 -33
29SEP26 137.50 C 0.06 0.06 0.05 0.01 0.00 53 5 5,142 -5
29SEP26 140.00 C 0.05 0.05 0.04 0.01 0.00 56 30 23,868 -8
29SEP26 142.50 C 0.04 0.06 0.04 0.01 0.00 59 8 3,699 -8
29SEP26 145.00 C 0.03 0.06 0.01 0.01 0.00 62 44 16,883 -5
29SEP26 147.50 C 0.05 0.05 0.05 0.01 0.00 65 20 3,264 -20
29SEP26 150.00 C 0.06 0.06 0.06 0.01 0.00 68 1 12,310 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4,582 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 9,831 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4,669 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10,705 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2,620 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5,746 0
29SEP26 167.50 C 0.01 0.01 0.01 0.01 0.00 87 2 6,561 +2
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 6,604 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 92 0 7,144 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 12,616 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 96 0 7,009 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 101 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 105 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 108 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 112 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 114 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 116 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 120 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 124 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 131 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 148 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 151 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 154 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 157 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 160 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 163 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 166 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 169 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 171 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 174 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 177 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 179 0 595 0
29OCT26 42.00 C 0.00 0.00 0.00 63.26 -1.76 95 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 62.22 -1.72 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.25 -1.70 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.23 -1.72 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.24 -1.72 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.24 -1.72 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.25 -1.72 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.25 -1.72 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.26 -1.72 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.77 -1.72 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.28 -1.73 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.79 -1.72 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.29 -1.73 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.82 -1.70 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.32 -1.70 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.83 -1.70 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.32 -1.73 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.89 -1.69 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.37 -1.41 36 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.90 -1.39 37 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.51 -1.36 42 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 23.14 -1.33 42 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 20.72 -1.38 40 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.40 -1.61 39 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 16.67 -0.59 46 0 231 0
29OCT26 92.50 C 0.00 0.00 0.00 14.13 -1.11 40 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 12.17 -1.03 40 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 10.33 -0.97 40 0 308 0
29OCT26 100.00 C 8.70 8.70 8.47 8.54 -0.86 38 261 1,730 -70
29OCT26 102.50 C 7.30 7.30 7.20 7.20 -0.82 39 6 2,075 +4
29OCT26 105.00 C 5.90 6.02 5.65 5.82 -0.85 39 1,991 3,656 +1,759
29OCT26 107.50 C 4.72 4.95 4.58 4.78 -0.75 39 89 2,810 +62
29OCT26 110.00 C 3.76 3.95 3.70 3.84 -0.71 40 606 10,834 +548
29OCT26 112.50 C 3.00 3.12 2.93 3.09 -0.57 40 107 5,951 +69
29OCT26 115.00 C 2.43 2.51 2.33 2.41 -0.49 40 75 9,435 -2
29OCT26 117.50 C 1.88 2.05 1.88 1.86 -0.41 40 62 4,374 -8
29OCT26 120.00 C 1.75 1.75 1.48 1.41 -0.35 40 340 9,427 +174
29OCT26 122.50 C 1.19 1.24 1.19 1.06 -0.29 40 108 16,946 0
29OCT26 125.00 C 1.03 1.04 0.98 0.79 -0.24 40 55 19,435 +27
29OCT26 127.50 C 0.86 0.86 0.75 0.58 -0.19 40 65 4,249 +47
29OCT26 130.00 C 0.70 0.70 0.61 0.43 -0.15 40 199 10,290 +35
29OCT26 132.50 C 0.00 0.00 0.00 0.31 -0.12 40 0 3,885 0
29OCT26 135.00 C 0.40 0.43 0.40 0.22 -0.09 40 7 11,966 0
29OCT26 137.50 C 0.00 0.00 0.00 0.16 -0.07 40 0 2,233 0
29OCT26 140.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 6,815 0
29OCT26 142.50 C 0.27 0.27 0.27 0.08 -0.04 40 4 2,804 -2
29OCT26 145.00 C 0.21 0.21 0.21 0.06 -0.03 40 3 4,516 0
29OCT26 147.50 C 0.18 0.18 0.18 0.04 -0.02 40 10 2,012 0
29OCT26 150.00 C 0.18 0.19 0.17 0.03 -0.01 40 52 9,282 -2
29OCT26 152.50 C 0.15 0.15 0.15 0.02 -0.01 40 2 905 0
29OCT26 155.00 C 0.15 0.15 0.13 0.01 -0.01 39 6 1,346 -6
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 910 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,379 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5,305 0
29OCT26 165.00 C 0.10 0.10 0.10 0.01 0.00 45 1 3,369 -1
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
29OCT26 172.50 C 0.06 0.06 0.06 0.01 0.00 49 40 84 +28
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 656 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 247 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 435 0
27NOV26 42.00 C 0.00 0.00 0.00 63.39 -1.63 82 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.38 -1.75 76 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.39 -1.74 76 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.41 -1.73 77 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.40 -1.74 72 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.42 -1.73 73 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.42 -1.73 70 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.41 -1.75 65 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.42 -1.74 64 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.93 -1.73 59 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.44 -1.57 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.94 -1.74 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.48 -1.73 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.01 -1.51 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.55 -1.75 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.04 -1.49 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.70 -1.35 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.30 -1.34 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.91 -1.34 46 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.57 -1.31 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.24 -1.31 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.98 -1.29 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.68 -1.37 42 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 19.57 -1.34 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.56 -0.99 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.68 -0.95 42 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 13.92 -0.91 42 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 12.34 -0.94 42 0 399 0
27NOV26 100.00 C 10.60 10.78 10.55 10.81 -0.81 42 90 1,020 +90
27NOV26 102.50 C 9.59 9.59 9.59 9.51 -0.69 42 30 689 +30
27NOV26 105.00 C 8.04 8.16 8.00 8.10 -0.80 42 171 1,079 +171
27NOV26 107.50 C 6.95 6.95 6.95 7.03 -0.72 42 30 2,338 +30
27NOV26 110.00 C 5.93 6.07 5.93 6.07 -0.64 42 364 8,976 +219
27NOV26 112.50 C 5.01 5.23 5.01 5.24 -0.61 42 3,056 4,341 +2,741
27NOV26 115.00 C 4.50 4.50 4.39 4.48 -0.51 43 61 8,527 +1
27NOV26 117.50 C 0.00 0.00 0.00 3.77 -0.47 42 0 1,592 0
27NOV26 120.00 C 3.55 3.55 3.16 3.17 -0.41 42 57 11,097 0
27NOV26 122.50 C 2.70 2.75 2.70 2.65 -0.36 42 34 10,858 -2
27NOV26 125.00 C 2.34 2.40 2.34 2.20 -0.33 42 6 17,290 0
27NOV26 127.50 C 2.07 2.07 2.06 1.82 -0.29 42 52 4,956 +50
27NOV26 130.00 C 1.77 1.80 1.71 1.50 -0.25 42 100 6,848 +39
27NOV26 132.50 C 1.46 1.47 1.46 1.23 -0.22 42 16 3,872 +16
27NOV26 135.00 C 1.25 1.40 1.25 1.01 -0.18 42 168 3,005 +35
27NOV26 137.50 C 1.13 1.13 1.13 0.82 -0.16 42 2 3,127 -2
27NOV26 140.00 C 1.05 1.05 0.92 0.67 -0.13 42 36 4,560 +17
27NOV26 142.50 C 0.82 0.85 0.82 0.54 -0.11 42 2 2,355 -1
27NOV26 145.00 C 0.75 0.75 0.70 0.44 -0.09 42 8 2,940 +4
27NOV26 147.50 C 0.00 0.00 0.00 0.35 -0.08 42 0 3,591 0
27NOV26 150.00 C 0.60 0.60 0.55 0.28 -0.07 42 26 3,984 -1
27NOV26 152.50 C 0.45 0.45 0.45 0.22 -0.06 42 10 461 +10
27NOV26 155.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 3,660 0
27NOV26 157.50 C 0.00 0.00 0.00 0.14 -0.04 42 0 786 0
27NOV26 160.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 4,968 0
27NOV26 162.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 285 0
27NOV26 165.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 3,637 0
27NOV26 167.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 218 0
27NOV26 175.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
27NOV26 205.00 C 0.08 0.08 0.08 0.01 0.00 49 50 203 0
30DEC26 42.00 C 0.00 0.00 0.00 63.54 -1.74 73 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.56 -1.74 73 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.56 -1.73 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.57 -1.74 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.56 -1.75 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.58 -1.74 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.58 -1.74 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.59 -1.74 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.60 -1.74 59 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 53.12 -1.74 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.68 -1.72 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.23 -1.73 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.80 -1.73 53 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 43.28 -1.61 47 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 40.97 -1.50 50 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 38.49 -1.83 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.12 -1.82 46 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 33.82 -1.52 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.45 -1.81 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.17 -1.79 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.96 -1.71 43 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 24.79 -1.67 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 22.73 -1.59 42 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 20.76 -1.51 42 0 847 0
30DEC26 90.00 C 18.84 18.85 18.78 18.78 -0.95 41 153 1,706 +133
30DEC26 92.50 C 17.04 17.05 16.98 17.14 -0.79 42 132 669 +12
30DEC26 95.00 C 15.34 15.36 15.28 15.44 -0.79 42 269 4,836 +11
30DEC26 97.50 C 0.00 0.00 0.00 13.89 -0.91 42 0 3,178 0
30DEC26 100.00 C 12.38 12.38 12.38 12.43 -0.67 42 30 3,568 +16
30DEC26 102.50 C 10.73 10.80 10.73 11.07 -0.80 42 145 1,872 +85
30DEC26 105.00 C 9.60 9.61 9.54 9.87 -0.74 42 127 2,552 +122
30DEC26 107.50 C 8.47 8.74 8.47 8.77 -0.76 42 278 3,401 +277
30DEC26 110.00 C 7.73 7.73 7.56 7.94 -0.49 43 72 3,092 +34
30DEC26 112.50 C 6.69 6.69 6.67 6.92 -0.57 42 56 5,310 -8
30DEC26 115.00 C 5.92 6.23 5.92 6.03 -0.62 42 279 6,975 +250
30DEC26 117.50 C 5.31 5.38 5.31 5.37 -0.47 42 10 9,815 0
30DEC26 120.00 C 5.00 5.00 4.60 4.69 -0.42 42 22 27,345 +6
30DEC26 122.50 C 4.18 4.20 4.08 4.08 -0.38 42 306 2,403 0
30DEC26 125.00 C 3.59 3.73 3.59 3.54 -0.34 42 22 6,112 +8
30DEC26 127.50 C 3.15 3.30 3.15 3.06 -0.31 42 8 9,442 +2
30DEC26 130.00 C 2.80 2.95 2.80 2.64 -0.28 42 24 17,465 +17
30DEC26 132.50 C 2.78 2.78 2.50 2.28 -0.25 42 11 7,290 +9
30DEC26 135.00 C 2.18 2.20 2.18 1.96 -0.22 42 42 18,073 +37
30DEC26 137.50 C 0.00 0.00 0.00 1.68 -0.20 42 0 4,631 0
30DEC26 140.00 C 1.86 1.86 1.75 1.44 -0.17 42 23 19,760 +19
30DEC26 142.50 C 0.00 0.00 0.00 1.23 -0.15 42 0 2,096 0
30DEC26 145.00 C 1.33 1.39 1.33 1.05 -0.13 42 19 15,560 +19
30DEC26 147.50 C 0.00 0.00 0.00 0.89 -0.12 42 0 5,379 0
30DEC26 150.00 C 1.08 1.08 1.06 0.76 -0.10 42 40 10,925 +24
30DEC26 152.50 C 0.00 0.00 0.00 0.64 -0.09 42 0 1,633 0
30DEC26 155.00 C 0.85 0.86 0.85 0.54 -0.08 42 24 3,291 +20
30DEC26 157.50 C 0.00 0.00 0.00 0.46 -0.07 42 0 748 0
30DEC26 160.00 C 0.69 0.73 0.69 0.39 -0.06 42 25 6,219 +15
30DEC26 162.50 C 0.68 0.68 0.68 0.33 -0.05 42 10 1,540 0
30DEC26 165.00 C 0.57 0.57 0.57 0.28 -0.04 42 6 10,683 -6
30DEC26 167.50 C 0.00 0.00 0.00 0.23 -0.04 42 0 3,506 0
30DEC26 170.00 C 0.38 0.49 0.38 0.20 -0.03 42 77 21,220 -45
30DEC26 172.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 1,737 0
30DEC26 175.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 768 0
30DEC26 177.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 10,718 0
30DEC26 180.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 13,328 0
30DEC26 182.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 621 0
30DEC26 187.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 203 0
30DEC26 190.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,573 0
30DEC26 197.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 835 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,812 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 478 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 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 0.08 0.08 0.08 0.01 0.00 48 50 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 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 59 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,457 0
30MAR27 42.00 C 0.00 0.00 0.00 63.90 -1.78 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.93 -1.77 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.03 -1.70 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.00 -1.77 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.10 -1.70 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.08 -1.76 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.12 -1.77 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 57.17 -1.76 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.17 -1.81 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.80 -1.78 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 51.44 -1.77 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.08 -1.77 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.74 -1.76 49 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 44.42 -1.75 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.16 -1.71 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 39.93 -1.66 47 0 0 0
30MAR27 70.00 C 37.50 37.50 37.50 37.65 -1.76 46 2 11 0
30MAR27 72.50 C 0.00 0.00 0.00 35.48 -1.69 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.36 -1.63 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.30 -1.41 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.30 -1.38 44 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 27.33 -1.41 43 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 25.46 -1.39 43 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 23.68 -1.34 42 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 22.00 -1.29 42 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 20.37 -1.25 42 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 19.34 -0.84 44 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 17.52 -0.63 42 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 16.17 -0.80 42 0 7,960 0
30MAR27 102.50 C 0.00 0.00 0.00 14.91 -0.79 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 13.74 -0.75 42 0 1,253 0
30MAR27 107.50 C 0.00 0.00 0.00 12.67 -0.73 42 0 1,372 0
30MAR27 110.00 C 0.00 0.00 0.00 11.68 -0.66 42 0 2,561 0
30MAR27 112.50 C 0.00 0.00 0.00 10.71 -0.64 42 0 1,242 0
30MAR27 115.00 C 9.78 9.80 9.67 9.84 -0.62 42 64 3,872 -30
30MAR27 117.50 C 9.08 9.08 9.08 9.08 -0.55 42 14 812 +14
30MAR27 120.00 C 8.30 8.30 8.13 8.31 -0.52 42 64 12,387 0
30MAR27 122.50 C 7.50 7.50 7.50 7.59 -0.49 42 1 462 0
30MAR27 125.00 C 0.00 0.00 0.00 6.92 -0.46 42 0 5,841 0
30MAR27 127.50 C 6.54 6.58 6.54 6.31 -0.43 42 2 3,994 0
30MAR27 130.00 C 6.08 6.08 5.86 5.74 -0.41 42 16 7,654 +1
30MAR27 132.50 C 0.00 0.00 0.00 5.23 -0.37 42 0 1,406 0
30MAR27 135.00 C 5.19 5.19 4.97 4.75 -0.35 42 46 2,476 +44
30MAR27 137.50 C 0.00 0.00 0.00 4.31 -0.33 42 0 385 0
30MAR27 140.00 C 4.30 4.30 4.30 3.92 -0.30 42 1 6,261 0
30MAR27 142.50 C 0.00 0.00 0.00 3.55 -0.29 42 0 613 0
30MAR27 145.00 C 0.00 0.00 0.00 3.22 -0.27 42 0 434 0
30MAR27 147.50 C 0.00 0.00 0.00 2.92 -0.24 42 0 599 0
30MAR27 150.00 C 3.00 3.15 3.00 2.64 -0.23 42 156 3,357 +1
30MAR27 152.50 C 0.00 0.00 0.00 2.39 -0.21 42 0 936 0
30MAR27 155.00 C 0.00 0.00 0.00 2.16 -0.20 42 0 2,670 0
30MAR27 157.50 C 0.00 0.00 0.00 1.96 -0.18 42 0 894 0
30MAR27 160.00 C 0.00 0.00 0.00 1.77 -0.17 42 0 1,934 0
30MAR27 162.50 C 2.10 2.10 2.10 1.60 -0.15 42 1 1,021 0
30MAR27 165.00 C 0.00 0.00 0.00 1.44 -0.14 42 0 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 1.30 -0.13 42 0 3,199 0
30MAR27 170.00 C 0.00 0.00 0.00 1.18 -0.12 42 0 853 0
30MAR27 172.50 C 0.00 0.00 0.00 1.06 -0.11 42 0 657 0
30MAR27 175.00 C 0.00 0.00 0.00 0.96 -0.10 42 0 2,091 0
30MAR27 177.50 C 0.00 0.00 0.00 0.86 -0.10 42 0 855 0
30MAR27 180.00 C 0.00 0.00 0.00 0.78 -0.08 42 0 2,056 0
30MAR27 182.50 C 0.00 0.00 0.00 0.70 -0.08 42 0 471 0
30MAR27 185.00 C 1.18 1.18 1.18 0.63 -0.08 42 1 649 0
30MAR27 187.50 C 0.00 0.00 0.00 0.57 -0.07 42 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.51 -0.06 42 0 657 0
30MAR27 192.50 C 0.00 0.00 0.00 0.46 -0.06 42 0 981 0
30MAR27 195.00 C 0.85 0.85 0.85 0.42 -0.05 42 5 1,815 +5
30MAR27 197.50 C 0.00 0.00 0.00 0.38 -0.04 42 0 641 0
30MAR27 200.00 C 0.77 0.77 0.77 0.34 -0.04 42 3 578 +3
30MAR27 205.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 665 0
29JUN27 42.00 C 0.00 0.00 0.00 64.51 -1.70 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 63.58 -1.69 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.65 -1.68 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 61.71 -1.67 60 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.78 -1.26 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.84 -1.67 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.90 -1.68 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.97 -1.68 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.04 -1.68 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 54.73 -1.26 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 52.44 -1.25 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.17 -1.64 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.96 -1.59 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.71 -1.21 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.57 -1.41 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.40 -1.36 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 39.33 -1.28 48 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 37.30 -1.20 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.25 -1.19 46 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 33.31 -1.17 46 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 31.45 -1.16 45 0 22 0
29JUN27 82.50 C 0.00 0.00 0.00 29.65 -1.12 45 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 27.89 -1.13 44 0 36 0
29JUN27 87.50 C 26.44 26.52 25.76 26.19 -1.14 44 214 216 +213
29JUN27 90.00 C 24.85 24.93 24.20 24.65 -1.04 44 90 192 +84
29JUN27 92.50 C 23.32 23.40 22.67 23.15 -1.04 44 203 566 +202
29JUN27 95.00 C 0.00 0.00 0.00 21.71 -1.01 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 20.45 -0.84 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 19.16 -0.79 43 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 17.95 -0.75 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 16.83 -0.67 43 0 524 0
29JUN27 107.50 C 0.00 0.00 0.00 15.75 -0.66 43 0 1,536 0
29JUN27 110.00 C 0.00 0.00 0.00 14.76 -0.60 43 0 8,846 0
29JUN27 112.50 C 0.00 0.00 0.00 13.75 -0.56 43 0 576 0
29JUN27 115.00 C 0.00 0.00 0.00 12.87 -0.52 43 0 1,515 0
29JUN27 117.50 C 0.00 0.00 0.00 12.01 -0.51 43 0 2,524 0
29JUN27 120.00 C 11.07 11.35 11.07 11.16 -0.51 43 127 3,698 -10
29JUN27 122.50 C 0.00 0.00 0.00 10.41 -0.44 43 0 627 0
29JUN27 125.00 C 10.04 10.04 9.89 9.73 -0.42 43 20 1,799 +5
29JUN27 127.50 C 0.00 0.00 0.00 9.05 -0.42 43 0 502 0
29JUN27 130.00 C 8.76 8.76 8.76 8.37 -0.42 43 10 2,653 0
29JUN27 132.50 C 8.23 8.23 8.23 7.83 -0.35 43 60 379 0
29JUN27 135.00 C 0.00 0.00 0.00 7.30 -0.34 43 0 457 0
29JUN27 137.50 C 0.00 0.00 0.00 6.78 -0.34 43 0 240 0
29JUN27 140.00 C 0.00 0.00 0.00 6.26 -0.34 43 0 790 0
29JUN27 142.50 C 0.00 0.00 0.00 5.84 -0.28 43 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 5.46 -0.26 43 0 289 0
29JUN27 147.50 C 0.00 0.00 0.00 5.07 -0.26 43 0 230 0
29JUN27 150.00 C 0.00 0.00 0.00 4.68 -0.26 43 0 2,517 0
29JUN27 152.50 C 0.00 0.00 0.00 4.34 -0.21 43 0 452 0
29JUN27 155.00 C 4.72 4.72 4.72 4.05 -0.20 43 15 301 0
29JUN27 157.50 C 0.00 0.00 0.00 3.77 -0.20 43 0 722 0
29JUN27 160.00 C 0.00 0.00 0.00 3.49 -0.20 43 0 1,162 0
29JUN27 162.50 C 0.00 0.00 0.00 3.21 -0.20 43 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 2.99 -0.15 43 0 418 0
29JUN27 167.50 C 0.00 0.00 0.00 2.80 -0.14 43 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 2.60 -0.14 43 0 439 0
29JUN27 172.50 C 0.00 0.00 0.00 2.40 -0.15 42 0 211 0
29JUN27 175.00 C 0.00 0.00 0.00 2.21 -0.14 42 0 123 0
29JUN27 177.50 C 0.00 0.00 0.00 2.05 -0.11 43 0 276 0
29JUN27 180.00 C 0.00 0.00 0.00 1.92 -0.10 43 0 159 0
29JUN27 182.50 C 0.00 0.00 0.00 1.79 -0.05 42 0 73 0
29JUN27 185.00 C 0.00 0.00 0.00 1.66 -0.10 42 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.52 -0.11 42 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.40 -0.09 42 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 1.31 -0.07 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.23 -0.07 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.14 -0.07 42 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.06 -0.06 42 0 1,082 0
29JUN27 205.00 C 0.00 0.00 0.00 0.89 -0.03 42 0 2,194 0
29SEP27 42.00 C 0.00 0.00 0.00 64.59 -1.70 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 63.67 -1.68 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.75 -1.68 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 61.84 -1.67 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 60.91 -1.68 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.98 -1.69 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.08 -1.67 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.16 -1.68 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.26 -1.67 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.02 -1.66 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.80 -1.65 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.60 -1.66 50 0 0 0
29SEP27 60.00 C 49.38 49.38 49.38 48.93 -1.09 53 1 3 +1
29SEP27 62.50 C 0.00 0.00 0.00 46.37 -1.43 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 44.31 -1.36 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 42.30 -1.26 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 40.33 -1.22 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 38.45 -1.14 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 36.57 -1.11 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.78 -1.10 46 0 0 0
29SEP27 80.00 C 30.36 30.36 30.36 33.12 -0.96 46 1 0 -1
29SEP27 82.50 C 0.00 0.00 0.00 31.38 -1.03 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.78 -1.01 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 28.25 -0.93 45 0 274 0
29SEP27 90.00 C 26.70 26.70 26.70 26.88 -0.84 45 1 21 +1
29SEP27 92.50 C 0.00 0.00 0.00 25.38 -0.92 44 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 24.04 -0.85 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 22.75 -0.85 44 0 24 0
29SEP27 100.00 C 0.00 0.00 0.00 21.58 -0.78 44 0 137 0
29SEP27 102.50 C 0.00 0.00 0.00 20.40 -0.78 44 0 212 0
29SEP27 105.00 C 19.60 19.61 19.60 19.31 -0.68 44 33 62 +33
29SEP27 107.50 C 18.28 18.67 18.28 18.27 -0.70 44 200 308 +200
29SEP27 110.00 C 17.27 17.27 17.27 17.29 -0.67 44 55 438 +55
29SEP27 112.50 C 16.30 16.30 16.30 16.29 -0.67 44 55 485 +55
29SEP27 115.00 C 15.66 15.66 15.66 15.42 -0.58 44 55 537 +55
29SEP27 117.50 C 14.69 14.83 14.69 14.60 -0.58 43 110 432 +55
29SEP27 120.00 C 0.00 0.00 0.00 13.78 -0.58 43 0 687 0
29SEP27 122.50 C 13.21 13.21 13.21 12.96 -0.58 43 55 346 +55
29SEP27 125.00 C 12.74 12.74 12.64 12.24 -0.49 43 110 2,374 +55
29SEP27 127.50 C 0.00 0.00 0.00 11.60 -0.49 43 0 190 0
29SEP27 130.00 C 11.50 11.50 11.50 10.95 -0.49 43 1 1,333 +1
29SEP27 132.50 C 0.00 0.00 0.00 10.30 -0.49 43 0 168 0
29SEP27 135.00 C 0.00 0.00 0.00 9.67 -0.48 43 0 77 0
29SEP27 137.50 C 0.00 0.00 0.00 9.18 -0.40 43 0 98 0
29SEP27 140.00 C 0.00 0.00 0.00 8.68 -0.40 43 0 71 0
29SEP27 142.50 C 0.00 0.00 0.00 8.18 -0.41 43 0 105 0
29SEP27 145.00 C 8.22 8.22 8.22 7.69 -0.40 43 1 2 -1
29SEP27 147.50 C 0.00 0.00 0.00 7.22 -0.37 43 0 0 0
29SEP27 150.00 C 7.50 7.54 7.47 6.85 -0.32 43 9 11 +6
29SEP27 152.50 C 0.00 0.00 0.00 6.48 -0.32 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 6.11 -0.32 43 0 36 0
29SEP27 157.50 C 0.00 0.00 0.00 5.74 -0.32 43 0 60 0
29SEP27 160.00 C 0.00 0.00 0.00 5.38 -0.32 43 0 43 0
29SEP27 162.50 C 0.00 0.00 0.00 5.09 -0.25 43 0 34 0
29SEP27 165.00 C 0.00 0.00 0.00 4.83 -0.25 43 0 32 0
29SEP27 167.50 C 0.00 0.00 0.00 4.56 -0.25 43 0 111 0
29SEP27 170.00 C 5.05 5.05 5.05 4.30 -0.25 43 10 56 +10
29SEP27 172.50 C 0.00 0.00 0.00 4.03 -0.25 43 0 0 0
29SEP27 175.00 C 4.62 4.62 4.62 3.77 -0.25 43 10 33 -10
29SEP27 177.50 C 0.00 0.00 0.00 3.58 -0.19 43 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 3.40 -0.18 43 0 96 0
29SEP27 182.50 C 4.05 4.05 4.05 3.21 -0.19 43 65 65 +65
29SEP27 185.00 C 3.88 3.88 3.88 3.03 -0.18 43 65 65 +19
29SEP27 187.50 C 0.00 0.00 0.00 2.84 -0.19 43 0 117 0
29SEP27 190.00 C 0.00 0.00 0.00 2.66 -0.19 43 0 192 0
TOTAL CALL 20,387 1,124,440 +8,963
18SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 124 0 22 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
18SEP26 97.00 P 0.02 0.02 0.02 0.01 0.00 64 1 13 -1
18SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
18SEP26 99.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 235 0
18SEP26 100.00 P 0.05 0.05 0.04 0.01 -0.03 42 90 469 +20
18SEP26 101.00 P 0.11 0.11 0.08 0.03 -0.06 41 58 346 -4
18SEP26 102.00 P 0.29 0.29 0.16 0.08 -0.09 40 50 530 -6
18SEP26 103.00 P 0.37 0.48 0.25 0.20 -0.11 40 120 628 +18
18SEP26 104.00 P 0.60 0.96 0.50 0.44 -0.09 40 246 1,280 -36
18SEP26 105.00 P 1.00 1.50 0.88 0.85 0.00 41 1,100 1,877 -609
18SEP26 106.00 P 1.25 2.20 1.25 1.44 +0.19 42 84 3,790 -17
18SEP26 107.00 P 1.84 2.71 1.84 2.20 +0.38 44 156 464 -8
18SEP26 108.00 P 3.26 3.46 3.00 3.08 +0.67 47 154 3,156 +137
18SEP26 109.00 P 3.85 4.20 3.85 4.05 +0.81 55 52 836 -52
18SEP26 110.00 P 5.40 5.40 4.96 5.05 +1.05 65 103 2,468 -100
18SEP26 111.00 P 0.00 0.00 0.00 6.08 +1.26 78 0 209 0
18SEP26 112.00 P 7.00 7.00 7.00 7.05 +1.25 83 8 38 0
18SEP26 113.00 P 8.30 8.30 8.30 8.04 +1.01 91 20 21 0
18SEP26 114.00 P 9.40 9.40 9.30 9.03 +1.13 98 7 7 -1
18SEP26 115.00 P 0.00 0.00 0.00 10.03 +1.14 106 0 378 0
18SEP26 116.00 P 0.00 0.00 0.00 11.03 +1.16 114 0 1 0
18SEP26 117.00 P 0.00 0.00 0.00 12.03 +1.16 122 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 13.03 +1.16 129 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 14.03 +1.16 137 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 15.03 +1.16 144 0 1 0
18SEP26 121.00 P 0.00 0.00 0.00 16.03 +1.17 152 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 17.03 +1.17 159 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 18.03 +1.17 166 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 19.03 +1.17 173 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 20.03 +1.17 179 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 21.03 +1.17 186 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 22.02 +1.16 190 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 23.02 +1.16 196 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 24.02 +1.16 203 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 25.02 +1.15 209 0 250 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
25SEP26 88.00 P 0.05 0.05 0.05 0.01 0.00 46 100 100 +100
25SEP26 89.00 P 0.05 0.09 0.05 0.01 -0.01 43 42 42 +42
25SEP26 90.00 P 0.08 0.08 0.07 0.02 -0.01 44 16 6 -4
25SEP26 91.00 P 0.10 0.10 0.10 0.03 -0.01 44 25 25 +25
25SEP26 92.00 P 0.16 0.16 0.16 0.05 -0.01 44 60 70 0
25SEP26 93.00 P 0.18 0.18 0.18 0.08 0.00 44 4 20 +4
25SEP26 94.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 7 0
25SEP26 95.00 P 0.00 0.00 0.00 0.17 0.00 44 0 28 0
25SEP26 96.00 P 0.39 0.39 0.33 0.24 0.00 44 48 79 +48
25SEP26 97.00 P 0.52 0.52 0.39 0.34 0.00 44 12 84 +11
25SEP26 98.00 P 0.70 0.70 0.54 0.48 +0.02 44 34 62 +34
25SEP26 99.00 P 0.75 0.81 0.75 0.65 +0.05 44 65 148 +65
25SEP26 100.00 P 0.85 1.10 0.85 0.86 +0.06 44 78 157 +45
25SEP26 101.00 P 1.33 1.33 1.17 1.12 +0.09 44 54 75 +54
25SEP26 102.00 P 1.67 1.67 1.62 1.44 +0.15 44 3 184 +3
25SEP26 103.00 P 1.90 2.20 1.80 1.81 +0.21 44 185 185 +175
25SEP26 104.00 P 2.45 2.52 2.16 2.23 +0.28 44 51 47 +43
25SEP26 105.00 P 2.46 3.10 2.46 2.71 +0.38 45 758 716 +485
25SEP26 106.00 P 3.60 3.60 3.45 3.27 +0.43 45 4 25 +2
25SEP26 107.00 P 3.97 3.97 3.97 3.88 +0.51 45 2 110 +2
25SEP26 108.00 P 4.95 4.95 4.95 4.52 +0.56 45 1 5 -1
25SEP26 109.00 P 0.00 0.00 0.00 5.05 +0.45 42 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 5.97 +0.65 46 0 1 0
25SEP26 111.00 P 0.00 0.00 0.00 6.77 +0.61 46 0 1 0
25SEP26 112.00 P 7.65 7.65 7.65 7.63 +0.80 47 8 9 +8
25SEP26 113.00 P 8.70 8.70 8.70 8.39 +0.61 45 7 12 +7
25SEP26 114.00 P 0.00 0.00 0.00 9.31 +0.68 47 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 10.12 +0.59 43 0 1 0
25SEP26 116.00 P 0.00 0.00 0.00 11.06 +0.78 44 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 12.03 +1.08 45 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 13.03 +1.05 48 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 14.03 +1.11 50 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 15.03 +1.14 53 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 16.03 +1.17 56 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 17.03 +1.17 58 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 18.03 +1.17 61 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 19.10 +1.24 68 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 20.08 +1.22 69 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 21.03 +1.17 68 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 22.02 +1.16 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 145 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,076 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,130 0
29SEP26 82.50 P 0.02 0.02 0.02 0.01 0.00 50 200 3,745 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12,872 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 4,548 0
29SEP26 90.00 P 0.16 0.16 0.16 0.05 -0.02 41 1 7,894 +1
29SEP26 92.50 P 0.30 0.30 0.26 0.13 -0.03 41 96 5,800 +31
29SEP26 95.00 P 0.50 0.50 0.43 0.31 -0.03 41 666 22,055 +422
29SEP26 97.50 P 0.77 0.91 0.73 0.63 -0.02 41 481 14,239 -118
29SEP26 100.00 P 1.20 1.54 1.20 1.18 +0.05 41 308 13,581 0
29SEP26 102.50 P 1.90 2.29 1.89 2.00 +0.18 42 474 9,261 +276
29SEP26 105.00 P 3.00 3.52 3.00 3.13 +0.28 42 1,601 14,005 +231
29SEP26 107.50 P 3.70 5.00 3.70 4.40 +0.25 40 813 6,679 -601
29SEP26 110.00 P 6.20 6.85 6.18 6.35 +0.78 44 301 15,376 -117
29SEP26 112.50 P 8.55 8.65 8.00 8.38 +0.64 45 182 13,326 -156
29SEP26 115.00 P 11.15 11.15 10.50 10.48 +0.71 45 44 14,796 -33
29SEP26 117.50 P 0.00 0.00 0.00 12.58 +0.59 41 0 10,429 0
29SEP26 120.00 P 16.22 16.22 15.00 15.42 +1.41 58 232 19,135 -105
29SEP26 122.50 P 0.00 0.00 0.00 17.42 +0.90 41 0 8,045 0
29SEP26 125.00 P 20.50 20.50 20.00 20.50 +1.11 73 33 11,414 0
29SEP26 127.50 P 0.00 0.00 0.00 22.57 +1.27 62 0 9,198 0
29SEP26 130.00 P 25.22 25.54 25.06 25.06 +1.19 67 235 25,820 -3
29SEP26 132.50 P 27.60 27.60 27.60 28.22 +1.92 96 111 3,303 0
29SEP26 135.00 P 30.20 30.20 30.13 29.90 +1.10 0 34 6,899 0
29SEP26 137.50 P 33.00 33.00 33.00 33.37 +1.52 112 1 1,081 0
29SEP26 140.00 P 35.50 35.50 35.50 34.90 +1.10 0 5 5,369 -5
29SEP26 142.50 P 0.00 0.00 0.00 37.40 +1.00 0 0 931 0
29SEP26 145.00 P 0.00 0.00 0.00 39.98 +1.18 86 0 2,150 0
29SEP26 147.50 P 0.00 0.00 0.00 42.40 +1.10 0 0 94 -773
29SEP26 150.00 P 45.44 45.44 45.44 44.90 +1.10 0 68 1,585 0
29SEP26 152.50 P 0.00 0.00 0.00 47.47 +1.17 96 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 49.97 +1.17 100 0 65 0
29SEP26 157.50 P 52.94 52.94 52.94 52.40 +1.10 0 68 828 0
29SEP26 160.00 P 0.00 0.00 0.00 54.90 +1.10 0 0 530 0
29SEP26 162.50 P 0.00 0.00 0.00 57.47 +1.17 110 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 59.97 +1.17 114 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 62.48 +1.18 118 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 64.98 +1.18 122 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 67.48 +1.18 125 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 69.98 +1.18 128 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 72.48 +1.18 131 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 74.98 +1.18 134 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.48 +1.18 137 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.98 +1.18 140 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 82.47 +1.17 141 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.97 +1.17 143 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 87.47 +1.17 146 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.96 +1.16 147 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 92.46 +1.16 150 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.96 +1.16 152 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 99.96 +1.16 157 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.96 +1.16 162 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 109.97 +1.17 169 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 114.97 +1.17 174 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 119.97 +1.17 178 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 124.97 +1.17 183 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 129.96 +1.16 185 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 134.95 +1.15 187 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 139.95 +1.15 191 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 144.95 +1.15 195 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 149.95 +1.15 199 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 154.96 +1.16 206 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 159.96 +1.16 209 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 165.08 +1.28 231 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 169.96 +1.16 216 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 174.95 +1.15 217 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 179.94 +1.14 218 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 184.94 +1.14 222 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 189.94 +1.14 225 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 194.93 +1.13 225 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 62 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 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 41 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 0.22 0.22 0.21 0.10 +0.01 40 11 1,074 +4
29OCT26 82.50 P 0.33 0.33 0.33 0.17 0.00 39 5 1,903 +5
29OCT26 85.00 P 0.46 0.49 0.46 0.31 +0.02 40 6 3,055 +5
29OCT26 87.50 P 0.67 0.68 0.62 0.51 +0.03 40 72 3,222 +69
29OCT26 90.00 P 0.95 0.96 0.88 0.80 +0.05 40 83 3,481 +38
29OCT26 92.50 P 1.38 1.38 1.23 1.21 +0.08 40 368 2,858 -211
29OCT26 95.00 P 1.58 1.95 1.58 1.76 +0.14 40 205 4,668 +120
29OCT26 97.50 P 2.49 2.65 2.40 2.40 +0.20 39 1,708 7,053 +112
29OCT26 100.00 P 3.07 3.51 3.07 3.27 +0.32 40 1,220 17,165 +661
29OCT26 102.50 P 4.56 4.58 4.17 4.25 +0.36 39 237 7,583 +132
29OCT26 105.00 P 5.38 5.70 5.26 5.50 +0.49 40 60 9,675 +22
29OCT26 107.50 P 6.90 7.07 6.85 6.89 +0.58 40 47 9,480 +1
29OCT26 110.00 P 8.70 8.70 8.50 8.41 +0.59 40 2 9,154 0
29OCT26 112.50 P 10.38 10.38 10.38 10.37 +0.68 42 5 6,984 +3
29OCT26 115.00 P 12.23 12.23 12.23 12.15 +0.59 41 1 8,028 +1
29OCT26 117.50 P 14.05 14.05 14.05 14.02 +0.68 41 1 3,786 +1
29OCT26 120.00 P 0.00 0.00 0.00 16.18 +1.18 42 0 4,974 0
29OCT26 122.50 P 18.40 18.40 18.40 18.29 +0.76 41 1 769 0
29OCT26 125.00 P 20.90 20.90 20.80 20.78 +1.04 45 24 1,732 -1
29OCT26 127.50 P 0.00 0.00 0.00 22.79 +0.77 41 0 1,491 0
29OCT26 130.00 P 0.00 0.00 0.00 25.42 +1.33 46 3 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 28.22 +1.75 54 9 230 +9
29OCT26 135.00 P 0.00 0.00 0.00 30.18 +1.29 47 0 2,124 0
29OCT26 137.50 P 0.00 0.00 0.00 33.37 +1.52 62 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 35.08 +1.27 50 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 37.50 +1.10 50 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 40.00 +1.20 52 0 1 -1
29OCT26 147.50 P 0.00 0.00 0.00 42.49 +1.19 54 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.00 +1.20 57 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 47.49 +1.19 58 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 49.99 +1.19 60 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.49 +1.19 62 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.99 +1.19 64 0 46 0
29OCT26 162.50 P 0.00 0.00 0.00 57.49 +1.19 66 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.00 +1.20 69 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.50 +1.20 71 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.00 +1.20 73 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.50 +1.20 74 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.02 +1.22 77 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.52 +1.22 79 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.01 +1.21 80 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.51 +1.21 82 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.99 +1.19 83 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.49 +1.19 84 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.99 +1.19 86 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.48 +1.18 87 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.98 +1.18 89 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.48 +1.18 90 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.98 +1.18 92 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.98 +1.18 95 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 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 549 0
27NOV26 67.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 193 0
27NOV26 70.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 265 0
27NOV26 72.50 P 0.28 0.28 0.27 0.13 +0.01 42 26 421 +22
27NOV26 75.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 685 0
27NOV26 77.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 439 0
27NOV26 80.00 P 0.70 0.70 0.70 0.52 +0.03 42 1 2,419 0
27NOV26 82.50 P 0.00 0.00 0.00 0.76 +0.05 42 0 329 0
27NOV26 85.00 P 1.25 1.25 1.24 1.08 +0.08 42 7 1,590 +7
27NOV26 87.50 P 1.60 1.60 1.60 1.48 +0.09 42 12 3,018 +12
27NOV26 90.00 P 2.16 2.16 2.10 2.00 +0.12 42 70 8,018 +68
27NOV26 92.50 P 2.76 2.77 2.71 2.64 +0.18 42 70 2,401 +30
27NOV26 95.00 P 3.43 3.50 3.26 3.28 +0.22 42 781 6,718 +363
27NOV26 97.50 P 0.00 0.00 0.00 4.13 +0.26 42 0 3,287 0
27NOV26 100.00 P 5.10 5.37 5.10 5.04 +0.34 41 549 4,606 +474
27NOV26 102.50 P 6.45 6.45 6.20 6.20 +0.39 42 282 2,637 +155
27NOV26 105.00 P 7.54 7.64 7.41 7.49 +0.46 42 676 12,829 +9
27NOV26 107.50 P 9.09 9.11 8.71 8.87 +0.59 42 35 5,325 +32
27NOV26 110.00 P 10.40 10.40 10.40 10.39 +0.64 42 1 13,568 0
27NOV26 112.50 P 0.00 0.00 0.00 11.94 +0.52 42 3,000 8,137 +1,701
27NOV26 115.00 P 13.48 13.77 13.48 13.81 +0.99 42 31 5,242 +1
27NOV26 117.50 P 0.00 0.00 0.00 15.56 +0.60 42 0 2,732 0
27NOV26 120.00 P 0.00 0.00 0.00 17.42 +0.52 42 0 3,822 0
27NOV26 122.50 P 0.00 0.00 0.00 19.80 +1.15 44 0 2,436 0
27NOV26 125.00 P 21.49 22.06 21.49 21.90 +1.83 45 180 11,263 +180
27NOV26 127.50 P 0.00 0.00 0.00 23.96 +1.44 44 0 1,004 0
27NOV26 130.00 P 0.00 0.00 0.00 26.21 +1.53 45 0 2,403 0
27NOV26 132.50 P 0.00 0.00 0.00 28.41 +1.54 45 0 564 0
27NOV26 135.00 P 30.50 30.50 30.50 30.68 +1.53 45 3 149 +3
27NOV26 137.50 P 0.00 0.00 0.00 33.37 +1.52 50 0 488 0
27NOV26 140.00 P 35.60 35.60 35.60 35.31 +1.18 45 5 16 +5
27NOV26 142.50 P 0.00 0.00 0.00 37.77 +1.26 46 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 40.15 +1.22 46 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 42.60 +1.23 47 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 45.11 +1.28 49 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 47.53 +1.22 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.99 +1.19 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.53 +1.23 52 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.03 +1.23 54 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 57.53 +1.23 56 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.03 +1.23 57 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.52 +1.22 58 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.02 +1.22 60 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.52 +1.22 61 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.02 +1.22 63 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.53 +1.23 65 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.03 +1.23 66 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.53 +1.23 68 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.03 +1.23 69 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.53 +1.23 70 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.03 +1.23 72 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 87.52 +1.22 72 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.02 +1.22 74 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.53 +1.23 75 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.01 +1.21 76 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.02 +1.22 79 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 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 60.00 P 0.15 0.15 0.15 0.04 +0.01 43 9 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 5,765 0
30DEC26 65.00 P 0.24 0.25 0.24 0.10 +0.01 42 45 3,291 +45
30DEC26 67.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 858 0
30DEC26 70.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 932 0
30DEC26 72.50 P 0.00 0.00 0.00 0.37 +0.03 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.54 +0.04 42 0 1,593 0
30DEC26 77.50 P 0.00 0.00 0.00 0.77 +0.07 42 0 1,651 0
30DEC26 80.00 P 1.18 1.23 1.18 1.05 +0.07 42 9 4,862 +1
30DEC26 82.50 P 1.54 1.54 1.54 1.43 +0.11 42 81 4,628 +81
30DEC26 85.00 P 2.00 2.00 1.96 1.87 +0.14 42 6 11,164 0
30DEC26 87.50 P 2.49 2.53 2.40 2.40 +0.16 42 34 7,043 -31
30DEC26 90.00 P 0.00 0.00 0.00 2.99 +0.17 42 0 9,101 0
30DEC26 92.50 P 0.00 0.00 0.00 3.72 +0.27 42 0 5,512 0
30DEC26 95.00 P 4.57 4.62 4.45 4.48 +0.24 41 344 13,171 +147
30DEC26 97.50 P 5.50 5.53 5.38 5.38 +0.34 41 292 4,984 +136
30DEC26 100.00 P 6.10 6.59 6.10 6.41 +0.41 41 675 22,843 -600
30DEC26 102.50 P 7.30 7.77 7.30 7.56 +0.41 41 738 5,865 +334
30DEC26 105.00 P 8.96 9.06 8.81 8.88 +0.49 41 562 13,713 +158
30DEC26 107.50 P 10.48 10.48 10.48 10.28 +0.64 41 115 8,802 +32
30DEC26 110.00 P 12.00 12.00 12.00 11.75 +0.58 42 5 13,409 0
30DEC26 112.50 P 0.00 0.00 0.00 13.33 +0.58 41 0 7,676 0
30DEC26 115.00 P 15.35 15.35 15.35 14.86 +0.41 41 1 15,392 0
30DEC26 117.50 P 0.00 0.00 0.00 16.86 +0.65 42 0 8,112 0
30DEC26 120.00 P 18.90 18.90 18.90 18.65 +0.50 42 10 19,806 0
30DEC26 122.50 P 20.00 20.00 20.00 20.73 +1.01 43 1 8,497 +1
30DEC26 125.00 P 0.00 0.00 0.00 22.88 +1.33 44 0 15,550 0
30DEC26 127.50 P 0.00 0.00 0.00 24.67 +1.11 42 0 8,695 0
30DEC26 130.00 P 0.00 0.00 0.00 27.04 +1.04 44 0 18,722 0
30DEC26 132.50 P 0.00 0.00 0.00 29.14 +1.40 44 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 31.30 +1.41 43 0 7,106 0
30DEC26 137.50 P 0.00 0.00 0.00 33.57 +1.37 44 0 2,600 0
30DEC26 140.00 P 0.00 0.00 0.00 35.87 +0.99 44 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 38.14 +1.53 44 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 40.55 +1.29 45 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 42.87 +1.24 45 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 45.27 +1.25 45 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 47.69 +1.26 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 50.15 +1.27 46 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 52.56 +1.23 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 55.03 +1.22 47 3 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 57.53 +1.23 48 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 60.03 +1.23 50 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 62.52 +1.22 51 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 65.03 +1.23 52 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 67.53 +1.23 53 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 70.03 +1.23 55 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 72.53 +1.23 56 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.03 +1.23 57 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.53 +1.23 59 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.03 +1.23 60 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.53 +1.23 61 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.03 +1.23 62 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.53 +1.23 63 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.03 +1.23 64 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.53 +1.23 66 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.02 +1.22 66 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 100.02 +1.22 68 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.01 +1.21 70 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 110.02 +1.22 72 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 115.02 +1.22 74 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 120.01 +1.21 76 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 125.01 +1.21 78 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 130.02 +1.22 80 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 135.02 +1.22 82 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 140.00 +1.20 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 145.00 +1.20 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 150.00 +1.20 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 155.01 +1.21 88 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 160.01 +1.21 90 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 165.08 +1.28 93 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 170.00 +1.20 92 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 175.00 +1.20 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 180.01 +1.21 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 184.99 +1.19 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 189.99 +1.19 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.99 +1.19 99 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 42 0 104 0
30MAR27 55.00 P 0.35 0.35 0.35 0.13 +0.01 42 50 161 +50
30MAR27 57.50 P 0.45 0.45 0.45 0.19 +0.01 42 1 169 +1
30MAR27 60.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 2,935 0
30MAR27 62.50 P 0.00 0.00 0.00 0.41 +0.02 42 0 1,037 0
30MAR27 65.00 P 0.88 0.88 0.88 0.57 +0.04 42 10 742 0
30MAR27 67.50 P 1.10 1.10 1.09 0.78 +0.04 42 65 835 +65
30MAR27 70.00 P 0.00 0.00 0.00 1.04 +0.06 42 0 917 0
30MAR27 72.50 P 0.00 0.00 0.00 1.33 +0.06 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.73 +0.09 42 0 1,360 0
30MAR27 77.50 P 0.00 0.00 0.00 2.15 +0.10 42 0 2,658 0
30MAR27 80.00 P 2.85 2.85 2.85 2.69 +0.13 42 1 7,906 +1
30MAR27 82.50 P 3.34 3.34 3.34 3.25 +0.15 42 1 2,072 0
30MAR27 85.00 P 0.00 0.00 0.00 3.89 +0.14 42 0 4,266 0
30MAR27 87.50 P 4.60 4.70 4.60 4.58 +0.18 42 6 3,088 0
30MAR27 90.00 P 0.00 0.00 0.00 5.36 +0.26 41 0 14,018 0
30MAR27 92.50 P 6.34 6.34 6.19 6.25 +0.34 42 3 2,671 +2
30MAR27 95.00 P 0.00 0.00 0.00 7.17 +0.33 41 0 8,869 0
30MAR27 97.50 P 0.00 0.00 0.00 8.23 +0.39 41 0 4,341 0
30MAR27 100.00 P 9.45 9.45 9.30 9.33 +0.40 41 107 13,950 +103
30MAR27 102.50 P 10.72 10.72 10.70 10.54 +0.46 41 506 3,982 +448
30MAR27 105.00 P 11.59 11.59 11.59 11.84 +0.56 41 1 8,178 +1
30MAR27 107.50 P 0.00 0.00 0.00 13.24 +0.54 41 0 5,638 0
30MAR27 110.00 P 0.00 0.00 0.00 14.79 +0.66 41 0 9,317 0
30MAR27 112.50 P 0.00 0.00 0.00 16.36 +0.69 42 1 4,041 +1
30MAR27 115.00 P 18.00 18.00 18.00 17.87 +0.58 41 1 12,562 0
30MAR27 117.50 P 0.00 0.00 0.00 19.74 +0.78 42 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 21.35 +0.89 41 0 10,862 0
30MAR27 122.50 P 0.00 0.00 0.00 23.37 +1.12 42 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 25.27 +1.17 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 27.19 +1.19 43 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 29.17 +1.23 43 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 31.19 +1.27 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 33.24 +1.30 43 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 35.34 +1.33 43 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 37.47 +1.47 43 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 39.53 +1.28 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 41.77 +1.36 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.95 +1.36 43 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 46.27 +1.46 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 48.44 +1.39 42 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 50.82 +1.53 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 53.08 +1.48 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 55.49 +1.51 43 3 163 +3
30MAR27 162.50 P 0.00 0.00 0.00 57.87 +1.53 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 60.27 +1.16 43 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 62.69 +1.16 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 65.13 +1.18 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 67.58 +1.19 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.26 +1.41 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.72 +1.40 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.16 +1.36 48 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 77.66 +1.36 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.16 +1.36 50 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 82.71 +1.41 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.03 +1.23 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.53 +1.23 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.03 +1.23 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.53 +1.23 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.02 +1.22 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.02 +1.22 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 6 0
29JUN27 43.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 32 0
29JUN27 50.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 343 0
29JUN27 52.50 P 0.00 0.00 0.00 0.33 +0.02 42 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.47 +0.03 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.64 +0.05 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.85 +0.05 42 0 168 0
29JUN27 62.50 P 0.00 0.00 0.00 1.12 +0.09 43 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.42 +0.08 43 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.79 +0.11 43 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 2.21 +0.12 43 0 3,168 0
29JUN27 72.50 P 0.00 0.00 0.00 2.71 +0.17 43 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 3.26 +0.17 43 0 1,023 0
29JUN27 77.50 P 0.00 0.00 0.00 3.87 +0.22 43 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 4.49 +0.15 42 0 872 0
29JUN27 82.50 P 0.00 0.00 0.00 5.16 +0.13 42 0 763 0
29JUN27 85.00 P 0.00 0.00 0.00 5.94 +0.19 42 0 6,891 0
29JUN27 87.50 P 6.72 6.72 6.72 6.71 +0.20 42 1 3,330 +1
29JUN27 90.00 P 0.00 0.00 0.00 7.58 +0.20 41 0 3,943 0
29JUN27 92.50 P 0.00 0.00 0.00 8.61 +0.28 41 0 1,178 0
29JUN27 95.00 P 0.00 0.00 0.00 9.62 +0.28 41 2 6,644 0
29JUN27 97.50 P 0.00 0.00 0.00 10.77 +0.40 41 0 2,682 0
29JUN27 100.00 P 11.84 11.84 11.84 11.96 +0.43 41 3 13,508 -3
29JUN27 102.50 P 0.00 0.00 0.00 13.20 +0.40 41 0 2,362 0
29JUN27 105.00 P 14.62 14.62 14.62 14.49 +0.39 41 60 4,368 +60
29JUN27 107.50 P 0.00 0.00 0.00 15.97 +0.59 41 0 1,228 0
29JUN27 110.00 P 17.35 17.35 17.35 17.36 +0.54 41 30 6,200 +30
29JUN27 112.50 P 0.00 0.00 0.00 18.88 +0.54 41 0 2,233 0
29JUN27 115.00 P 0.00 0.00 0.00 20.49 +0.58 41 0 1,940 0
29JUN27 117.50 P 0.00 0.00 0.00 22.21 +0.65 41 0 4,438 0
29JUN27 120.00 P 0.00 0.00 0.00 23.99 +1.11 42 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 25.77 +1.01 42 0 501 0
29JUN27 125.00 P 0.00 0.00 0.00 27.57 +1.02 42 0 3,972 0
29JUN27 127.50 P 0.00 0.00 0.00 29.46 +1.08 42 0 505 0
29JUN27 130.00 P 0.00 0.00 0.00 31.33 +1.08 42 0 533 0
29JUN27 132.50 P 0.00 0.00 0.00 33.30 +1.14 42 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 35.23 +1.14 42 2 249 0
29JUN27 137.50 P 0.00 0.00 0.00 37.28 +1.21 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 39.27 +1.19 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 41.34 +1.22 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 43.40 +1.21 42 2 118 0
29JUN27 147.50 P 0.00 0.00 0.00 45.60 +1.32 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 47.66 +1.25 42 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 50.09 +1.34 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 52.23 +1.30 43 2 12 -2
29JUN27 157.50 P 0.00 0.00 0.00 54.45 +1.32 43 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 56.73 +1.64 43 0 125 0
29JUN27 162.50 P 0.00 0.00 0.00 59.00 +1.41 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.27 +1.43 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 63.54 +1.40 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.87 +1.43 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.22 +1.45 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.60 +1.48 44 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 73.00 +1.50 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.43 +1.53 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 77.85 +1.55 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.29 +1.30 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.73 +1.31 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 85.19 +1.32 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 87.68 +1.35 46 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 90.03 +1.23 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.53 +1.23 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.02 +1.22 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 100.02 +1.22 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 5 0
29SEP27 43.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 66 0
29SEP27 45.00 P 0.00 0.00 0.00 0.27 +0.02 43 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 67 0
29SEP27 47.00 P 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.52 +0.02 43 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.70 +0.04 43 0 0 0
29SEP27 55.00 P 1.38 1.38 1.38 0.92 +0.04 43 1 99 +1
29SEP27 57.50 P 0.00 0.00 0.00 1.19 +0.06 43 0 133 0
29SEP27 60.00 P 0.00 0.00 0.00 1.50 +0.06 43 0 30 0
29SEP27 62.50 P 0.00 0.00 0.00 1.87 +0.09 43 0 13 0
29SEP27 65.00 P 0.00 0.00 0.00 2.30 +0.09 43 0 18 0
29SEP27 67.50 P 0.00 0.00 0.00 2.76 +0.12 43 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 3.32 +0.12 43 0 107 0
29SEP27 72.50 P 0.00 0.00 0.00 3.90 +0.18 43 0 443 0
29SEP27 75.00 P 0.00 0.00 0.00 4.59 +0.31 43 0 812 0
29SEP27 77.50 P 0.00 0.00 0.00 5.32 +0.43 43 0 13 0
29SEP27 80.00 P 6.00 6.00 5.90 5.87 +0.17 42 3 626 +3
29SEP27 82.50 P 0.00 0.00 0.00 6.67 +0.22 42 0 274 0
29SEP27 85.00 P 7.59 7.59 7.50 7.54 +0.28 42 83 1,965 +63
29SEP27 87.50 P 8.50 8.50 8.43 8.39 +0.27 42 22 629 +20
29SEP27 90.00 P 9.39 9.40 9.38 9.40 +0.29 42 4 6,191 +4
29SEP27 92.50 P 0.00 0.00 0.00 10.44 +0.29 42 0 1,506 0
29SEP27 95.00 P 11.82 11.82 11.53 11.50 +0.30 41 61 614 +60
29SEP27 97.50 P 12.76 12.76 12.76 12.74 +0.37 41 60 485 +22
29SEP27 100.00 P 0.00 0.00 0.00 13.97 +0.37 41 0 3,902 0
29SEP27 102.50 P 15.31 15.31 15.28 15.21 +0.37 41 120 703 0
29SEP27 105.00 P 16.60 16.69 16.43 16.56 +0.45 41 63 144 +9
29SEP27 107.50 P 18.12 18.12 18.01 17.98 +0.45 41 120 665 +120
29SEP27 110.00 P 19.62 19.62 19.50 19.48 +0.53 41 2 536 0
29SEP27 112.50 P 20.98 20.98 20.98 21.02 +0.59 41 1 34 0
29SEP27 115.00 P 0.00 0.00 0.00 22.61 +0.72 41 0 7 0
29SEP27 117.50 P 0.00 0.00 0.00 24.17 +0.66 41 0 21 0
29SEP27 120.00 P 25.94 25.94 25.94 25.91 +0.59 41 1 13 0
29SEP27 122.50 P 0.00 0.00 0.00 27.67 +0.64 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 29.37 +0.87 41 0 248 0
29SEP27 127.50 P 0.00 0.00 0.00 31.31 +1.01 42 0 331 0
29SEP27 130.00 P 0.00 0.00 0.00 33.18 +1.05 42 0 440 0
29SEP27 132.50 P 0.00 0.00 0.00 35.04 +1.05 42 0 128 0
29SEP27 135.00 P 0.00 0.00 0.00 36.96 +1.07 42 2 171 +2
29SEP27 137.50 P 0.00 0.00 0.00 38.92 +1.10 42 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 40.53 +0.96 41 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 42.90 +1.14 42 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 44.92 +1.15 42 2 63 +2
29SEP27 147.50 P 0.00 0.00 0.00 46.98 +1.17 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.07 +1.20 42 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 51.18 +1.22 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.34 +1.27 42 2 8 +2
29SEP27 157.50 P 0.00 0.00 0.00 55.49 +1.28 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.64 +1.27 42 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 59.89 +1.34 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.11 +1.37 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.31 +1.36 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.59 +1.40 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.87 +1.43 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.17 +1.45 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.47 +1.46 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.81 +1.48 42 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 78.14 +1.48 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.53 +1.54 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.89 +1.47 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 85.32 +1.00 42 0 0 0
TOTAL PUT 23,892 1,124,201 +4,944
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$ 8.010
29SEP26 4.70 C 0.00 0.00 0.00 3.35 -0.08 173 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.25 -0.08 167 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.13 -0.10 139 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.03 -0.10 133 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.78 -0.10 121 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.53 -0.10 109 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.31 -0.07 122 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.05 -0.08 103 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.79 -0.09 84 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 -0.09 73 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 -0.08 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 -0.08 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.11 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 -0.11 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.11 44 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.09 43 0 34 0
29SEP26 8.25 C 0.12 0.16 0.12 0.16 -0.07 44 20 715 +11
29SEP26 8.50 C 0.07 0.10 0.07 0.09 -0.04 44 10 22 +3
29SEP26 8.75 C 0.05 0.05 0.05 0.05 -0.03 45 15 236 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 793 0
29SEP26 9.25 C 0.02 0.02 0.02 0.01 -0.02 44 4 511 -4
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 945 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 237 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 134 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 161 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 167 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 173 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 178 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 194 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 199 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.03 -0.12 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.78 -0.13 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.54 -0.12 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.31 -0.11 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.05 -0.14 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.81 -0.08 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.58 -0.08 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.39 -0.05 51 0 0 0
29OCT26 7.00 C 1.11 1.11 1.11 1.18 -0.07 49 15 15 +15
29OCT26 7.25 C 0.00 0.00 0.00 0.97 -0.06 46 0 15 0
29OCT26 7.50 C 0.76 0.76 0.76 0.80 -0.10 46 15 15 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.65 -0.07 46 0 0 0
29OCT26 8.00 C 0.45 0.45 0.45 0.52 -0.08 46 30 181 +30
29OCT26 8.25 C 0.35 0.35 0.35 0.41 -0.07 46 30 479 +15
29OCT26 8.50 C 0.00 0.00 0.00 0.32 -0.06 46 0 615 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 -0.04 46 0 314 0
29OCT26 9.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 196 0
29OCT26 9.25 C 0.00 0.00 0.00 0.14 -0.03 46 0 298 0
29OCT26 9.50 C 0.11 0.11 0.11 0.10 -0.03 46 5 324 0
29OCT26 9.75 C 0.08 0.09 0.08 0.08 -0.02 47 400 672 +301
29OCT26 10.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 220 0
29OCT26 10.50 C 0.03 0.05 0.03 0.03 -0.01 47 7 292 -3
29OCT26 11.00 C 0.03 0.03 0.03 0.02 0.00 50 1 149 +1
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 509 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.36 -0.09 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.13 -0.07 53 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.91 -0.05 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.70 -0.05 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.50 -0.05 50 0 0 0
27NOV26 7.00 C 1.20 1.20 1.20 1.31 -0.05 49 15 15 +15
27NOV26 7.25 C 0.00 0.00 0.00 1.11 -0.05 47 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.96 -0.09 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.82 -0.07 47 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.69 -0.09 47 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.58 -0.06 47 0 75 0
27NOV26 8.50 C 0.00 0.00 0.00 0.49 -0.05 47 0 131 0
27NOV26 8.75 C 0.00 0.00 0.00 0.40 -0.05 47 0 303 0
27NOV26 9.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.28 -0.04 47 0 31 0
27NOV26 9.50 C 0.24 0.24 0.24 0.23 -0.03 48 15 60 +11
27NOV26 9.75 C 0.00 0.00 0.00 0.19 -0.02 48 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 49 0 259 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 50 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 3.12 -0.06 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.88 -0.07 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.65 -0.06 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.42 -0.06 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 -0.05 52 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 -0.03 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 -0.03 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 -0.01 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 -0.05 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 -0.05 47 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 -0.10 46 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 -0.07 47 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.06 47 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.06 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 -0.06 47 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 -0.05 48 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.05 47 0 176 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.04 48 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.03 48 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.02 48 0 587 0
30DEC26 11.00 C 0.16 0.16 0.15 0.13 -0.02 47 75 256 -30
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 49 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 50 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 49 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.23 -0.07 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.02 -0.06 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.81 -0.06 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.60 -0.07 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.41 -0.05 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.22 -0.05 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.04 -0.03 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 -0.01 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.72 -0.02 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.55 -0.03 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.41 -0.08 47 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.29 -0.07 48 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.18 -0.06 48 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.07 -0.07 48 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 -0.07 48 0 140 0
30MAR27 8.75 C 0.84 0.84 0.84 0.88 -0.06 48 15 110 +15
30MAR27 9.00 C 0.00 0.00 0.00 0.80 -0.06 48 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.73 -0.05 48 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 -0.05 48 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 -0.04 48 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.54 -0.04 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.03 48 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.03 48 0 68 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.03 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.37 -0.06 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.16 -0.07 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.97 -0.06 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.78 -0.07 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.61 -0.04 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.44 -0.04 51 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.27 -0.04 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.12 -0.01 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.97 -0.02 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.82 -0.02 49 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.69 -0.03 49 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.57 -0.07 49 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.45 -0.03 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.35 -0.06 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.25 -0.06 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.16 -0.06 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.08 -0.05 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.99 -0.07 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.90 -0.09 47 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.83 -0.08 47 0 88 0
29JUN27 10.00 C 0.74 0.74 0.74 0.77 -0.05 47 15 200 +15
29JUN27 10.50 C 0.00 0.00 0.00 0.66 -0.08 48 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.04 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 -0.03 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 -0.03 49 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 137 0
29SEP27 5.75 C 0.00 0.00 0.00 2.85 -0.08 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.68 -0.07 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.52 -0.07 53 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.37 -0.07 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.22 -0.07 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.08 -0.07 51 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.95 -0.08 51 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.83 -0.08 51 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.72 -0.07 51 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.61 -0.07 51 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.51 -0.04 51 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.42 -0.03 51 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.30 -0.05 50 0 30 0
29SEP27 9.00 C 1.26 1.26 1.26 1.22 -0.05 50 15 181 +15
29SEP27 9.25 C 0.00 0.00 0.00 1.17 -0.03 50 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.09 -0.03 50 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.02 -0.04 50 0 102 0
29SEP27 10.00 C 0.00 0.00 0.00 0.97 -0.04 50 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 -0.05 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.75 -0.04 50 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.65 -0.04 50 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.58 -0.03 50 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 0.51 -0.03 50 0 1 0
TOTAL CALL 702 28,333 +425
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 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 62 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 44 0 267 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 494 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.03 44 0 593 0
29SEP26 8.00 P 0.27 0.27 0.27 0.24 +0.04 42 18 1,137 0
29SEP26 8.25 P 0.34 0.34 0.34 0.39 +0.06 43 13 610 +13
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.08 43 0 643 0
29SEP26 8.75 P 0.00 0.00 0.00 0.78 +0.07 44 0 264 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 +0.09 40 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 +0.07 0 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 95 0
29SEP26 9.75 P 0.00 0.00 0.00 1.74 +0.07 0 0 124 0
29SEP26 10.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 +0.06 0 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 3.49 +0.06 0 0 31 0
29SEP26 12.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.49 +0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.99 +0.07 0 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.99 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.99 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.49 +0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.99 +0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.49 +0.11 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.99 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.49 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.49 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.99 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.49 +0.11 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 49 0 49 0
29OCT26 6.25 P 0.04 0.04 0.04 0.03 0.00 47 100 165 +60
29OCT26 6.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 191 0
29OCT26 6.75 P 0.10 0.10 0.09 0.08 +0.01 46 30 176 -5
29OCT26 7.00 P 0.15 0.15 0.13 0.13 +0.02 47 50 230 -17
29OCT26 7.25 P 0.00 0.00 0.00 0.19 +0.02 47 0 390 0
29OCT26 7.50 P 0.27 0.27 0.27 0.27 +0.03 47 21 1,022 +21
29OCT26 7.75 P 0.00 0.00 0.00 0.36 +0.04 46 0 433 0
29OCT26 8.00 P 0.00 0.00 0.00 0.48 +0.04 46 0 685 0
29OCT26 8.25 P 0.00 0.00 0.00 0.62 +0.06 46 0 664 0
29OCT26 8.50 P 0.00 0.00 0.00 0.78 +0.06 46 0 484 0
29OCT26 8.75 P 0.00 0.00 0.00 0.96 +0.09 46 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.12 +0.06 43 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.34 +0.04 44 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.56 +0.04 45 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.82 +0.08 51 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.02 +0.06 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.51 +0.08 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.00 +0.07 53 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.49 +0.06 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.49 +0.09 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 +0.01 49 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 2 0
27NOV26 6.25 P 0.08 0.09 0.08 0.08 +0.01 47 16 30 0
27NOV26 6.50 P 0.13 0.13 0.13 0.12 +0.01 47 15 89 +15
27NOV26 6.75 P 0.16 0.17 0.16 0.17 +0.01 47 32 166 +15
27NOV26 7.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 64 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 +0.03 47 0 172 0
27NOV26 7.50 P 0.00 0.00 0.00 0.41 +0.04 47 6 172 +6
27NOV26 7.75 P 0.00 0.00 0.00 0.51 +0.04 46 0 212 0
27NOV26 8.00 P 0.00 0.00 0.00 0.64 +0.05 47 6 3,231 0
27NOV26 8.25 P 0.00 0.00 0.00 0.78 +0.06 47 0 344 0
27NOV26 8.50 P 0.96 0.96 0.96 0.93 +0.06 47 15 330 +15
27NOV26 8.75 P 0.00 0.00 0.00 1.08 +0.02 45 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.27 +0.07 46 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 1.46 +0.05 46 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.67 +0.05 47 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.88 +0.05 47 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.09 +0.05 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.54 +0.03 46 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.00 +0.02 43 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.50 +0.07 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.99 +0.06 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.49 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 48 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 48 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.03 48 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.02 48 0 323 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.02 47 0 170 0
30DEC26 7.25 P 0.45 0.45 0.41 0.43 +0.03 47 21 145 +15
30DEC26 7.50 P 0.50 0.51 0.50 0.53 +0.04 47 16 124 +16
30DEC26 7.75 P 0.63 0.63 0.63 0.64 +0.04 47 18 168 +3
30DEC26 8.00 P 0.82 0.82 0.82 0.77 +0.05 47 1 280 -1
30DEC26 8.25 P 0.87 0.87 0.87 0.91 +0.06 47 15 205 -15
30DEC26 8.50 P 0.00 0.00 0.00 1.06 +0.06 47 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 +0.09 47 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 +0.02 46 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 +0.02 46 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.76 +0.05 46 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 +0.05 47 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 +0.03 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.61 +0.03 47 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 +0.03 47 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.52 +0.05 46 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.99 +0.05 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.49 +0.06 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.99 +0.07 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.99 +0.09 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.49 +0.07 0 0 301 0
30DEC26 15.00 P 0.00 0.00 0.00 6.99 +0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.99 +0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.49 +0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.99 +0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.49 +0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.49 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.99 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.49 +0.08 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 0.00 47 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 0.00 47 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.02 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 +0.02 47 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.02 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.03 47 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.04 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.04 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.04 47 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 +0.06 47 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.06 47 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 +0.05 47 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 +0.06 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 +0.02 47 0 90 0
30MAR27 9.25 P 0.00 0.00 0.00 1.82 +0.03 47 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 +0.03 47 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 +0.03 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.38 +0.02 47 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.79 +0.03 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.21 +0.02 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.65 +0.03 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.09 +0.05 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.55 +0.05 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.01 +0.04 44 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.49 +0.03 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.00 +0.07 48 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.52 +0.10 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.99 +0.08 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.99 +0.07 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.49 +0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.99 +0.09 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.49 +0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.49 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.99 +0.07 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 56 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.02 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.34 +0.02 49 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 +0.03 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.50 +0.03 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 +0.03 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.68 +0.03 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 +0.04 49 0 30 0
29JUN27 7.25 P 0.92 0.92 0.92 0.90 +0.04 49 55 110 +55
29JUN27 7.50 P 0.00 0.00 0.00 1.01 +0.04 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 +0.06 49 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 1.28 +0.05 49 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.41 +0.05 48 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.57 +0.06 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.72 +0.06 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.89 +0.03 48 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.05 +0.03 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.22 +0.02 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.41 +0.02 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.59 +0.02 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.98 +0.02 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.38 +0.02 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.80 +0.02 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.22 +0.02 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.66 +0.02 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.11 +0.04 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.57 +0.05 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.03 +0.05 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.52 +0.07 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.01 +0.07 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.50 +0.05 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.99 +0.07 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.53 +0.02 50 0 8 0
29SEP27 6.00 P 0.00 0.00 0.00 0.63 +0.03 50 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.71 +0.02 50 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.81 +0.03 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.91 +0.03 49 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.04 +0.05 49 0 3 0
29SEP27 7.25 P 0.00 0.00 0.00 1.15 +0.04 49 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.27 +0.04 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.41 +0.04 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.55 +0.05 48 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 1.70 +0.05 48 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.85 +0.03 48 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.01 +0.06 48 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.17 +0.05 48 0 9 0
29SEP27 9.25 P 0.00 0.00 0.00 2.32 +0.04 47 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.49 +0.04 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.69 +0.02 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.87 +0.01 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.25 +0.02 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.64 +0.02 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.04 +0.02 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.46 +0.03 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.87 +0.04 46 0 0 0
TOTAL PUT 448 25,323 +196
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$ 2.945
29SEP26 2.00 C 0.00 0.00 0.00 0.95 +0.02 102 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.85 +0.02 90 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.75 +0.02 79 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.65 +0.02 68 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.55 +0.03 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 +0.03 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 +0.01 28 0 30 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 +0.01 34 0 270 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 673 0
29SEP26 3.10 C 0.02 0.02 0.02 0.02 0.00 32 1 494 -1
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 36 0 855 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 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 0.01 0.01 0.01 0.01 0.00 76 60 186 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 90 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29OCT26 2.00 C 0.00 0.00 0.00 0.96 +0.03 64 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.86 +0.03 57 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.76 +0.03 50 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.57 +0.02 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.31 +0.03 39 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.24 +0.02 38 0 60 0
29OCT26 2.90 C 0.17 0.17 0.17 0.17 +0.01 35 30 180 0
29OCT26 3.00 C 0.11 0.12 0.11 0.12 +0.01 35 211 559 +30
29OCT26 3.10 C 0.00 0.00 0.00 0.08 0.00 34 0 259 0
29OCT26 3.20 C 0.05 0.05 0.05 0.06 +0.01 36 400 492 +42
29OCT26 3.30 C 0.00 0.00 0.00 0.04 0.00 36 0 697 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 38 0 56 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 38 0 387 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.97 +0.03 55 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.88 +0.03 56 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.36 +0.02 41 0 60 0
27NOV26 2.80 C 0.29 0.30 0.29 0.29 +0.01 39 60 90 +30
27NOV26 2.90 C 0.24 0.24 0.23 0.23 +0.01 38 90 389 +60
27NOV26 3.00 C 0.17 0.19 0.17 0.19 +0.01 39 165 599 +45
27NOV26 3.10 C 0.00 0.00 0.00 0.15 +0.01 39 0 474 0
27NOV26 3.20 C 0.00 0.00 0.00 0.12 +0.01 40 0 229 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 0.00 39 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 40 0 760 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 511 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 40 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 40 0 430 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.99 +0.03 54 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 +0.01 40 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
30DEC26 2.90 C 0.27 0.27 0.26 0.28 +0.01 39 201 177 +147
30DEC26 3.00 C 0.00 0.00 0.00 0.23 0.00 38 0 60 0
30DEC26 3.10 C 0.18 0.18 0.18 0.19 0.00 38 105 152 -28
30DEC26 3.20 C 0.15 0.15 0.15 0.16 0.00 39 41 499 +41
30DEC26 3.30 C 0.12 0.12 0.12 0.13 0.00 39 30 520 -30
30DEC26 3.40 C 0.00 0.00 0.00 0.11 0.00 40 0 89 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 0.00 40 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 38 0 880 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 38 0 730 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR27 2.00 C 0.00 0.00 0.00 1.03 +0.02 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.95 +0.03 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.70 +0.02 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.57 +0.02 43 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 0.00 41 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 40 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 0.00 41 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 0.00 41 0 90 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 0.00 41 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 0.00 41 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 41 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 1.09 +0.03 49 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.01 +0.03 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 +0.03 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 +0.01 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.01 43 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 +0.02 44 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 +0.02 44 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 +0.02 44 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 +0.02 44 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.03 45 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 +0.03 45 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.02 45 0 15 0
29SEP27 2.00 C 0.00 0.00 0.00 1.10 +0.02 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.03 +0.02 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.95 +0.02 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.89 +0.03 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.82 +0.02 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.75 +0.02 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.64 +0.01 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.59 +0.02 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.51 +0.02 42 0 150 0
29SEP27 3.10 C 0.00 0.00 0.00 0.46 0.00 41 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.33 0.00 41 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.32 +0.01 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.25 +0.01 43 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
TOTAL CALL 1,394 24,254 +336
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 99 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 466 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 132 0
29SEP26 3.00 P 0.12 0.12 0.10 0.11 -0.01 37 93 364 +60
29SEP26 3.10 P 0.00 0.00 0.00 0.18 -0.02 37 0 348 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 -0.03 32 0 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.36 -0.03 41 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 -0.03 50 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 -0.03 57 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 -0.03 65 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 -0.03 72 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 -0.03 78 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.03 85 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 -0.03 91 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 -0.03 97 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.26 -0.03 102 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 -0.03 108 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.46 -0.03 113 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29OCT26 2.60 P 0.03 0.03 0.03 0.03 0.00 37 20 390 +20
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.01 37 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.08 -0.01 37 0 152 0
29OCT26 2.90 P 0.12 0.12 0.11 0.12 -0.01 36 315 158 -30
29OCT26 3.00 P 0.19 0.19 0.16 0.17 -0.02 36 330 220 +95
29OCT26 3.10 P 0.26 0.26 0.22 0.23 -0.02 35 150 169 -150
29OCT26 3.20 P 0.00 0.00 0.00 0.31 -0.03 37 0 610 0
29OCT26 3.30 P 0.00 0.00 0.00 0.39 -0.02 38 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.48 -0.02 40 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.66 -0.03 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.86 -0.03 46 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.96 -0.03 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.06 -0.03 53 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.16 -0.03 56 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.26 -0.03 59 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.36 -0.03 63 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.46 -0.03 66 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
27NOV26 2.50 P 0.05 0.05 0.05 0.05 0.00 42 150 550 +150
27NOV26 2.60 P 0.07 0.07 0.07 0.07 -0.01 41 30 50 +30
27NOV26 2.70 P 0.11 0.11 0.11 0.10 -0.01 41 30 312 0
27NOV26 2.80 P 0.14 0.14 0.13 0.13 -0.02 39 166 360 -60
27NOV26 2.90 P 0.17 0.17 0.17 0.18 -0.01 40 60 727 0
27NOV26 3.00 P 0.24 0.24 0.22 0.23 -0.01 40 240 354 -60
27NOV26 3.10 P 0.31 0.31 0.28 0.29 -0.01 40 210 589 0
27NOV26 3.20 P 0.00 0.00 0.00 0.36 -0.01 40 0 321 0
27NOV26 3.30 P 0.00 0.00 0.00 0.43 -0.03 40 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.68 -0.03 40 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.78 -0.02 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.87 -0.03 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.97 -0.02 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.06 -0.03 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.16 -0.03 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.26 -0.03 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.36 -0.03 51 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.46 -0.03 53 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 6 0
30DEC26 2.60 P 0.10 0.10 0.10 0.09 -0.02 38 36 36 +36
30DEC26 2.70 P 0.14 0.14 0.13 0.13 -0.01 40 74 507 -44
30DEC26 2.80 P 0.18 0.18 0.16 0.17 -0.01 40 120 512 +60
30DEC26 2.90 P 0.23 0.23 0.21 0.21 -0.02 38 180 200 +90
30DEC26 3.00 P 0.28 0.28 0.26 0.26 -0.02 38 473 293 +41
30DEC26 3.10 P 0.00 0.00 0.00 0.32 -0.02 38 0 1,112 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 -0.02 41 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 -0.03 41 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 -0.02 42 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 -0.02 42 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.89 -0.02 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 -0.02 43 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 -0.03 42 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 -0.03 40 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 -0.03 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 -0.03 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.46 -0.03 46 0 0 0
30MAR27 2.00 P 0.04 0.04 0.04 0.03 -0.01 41 25 25 +25
30MAR27 2.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 -0.01 41 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.01 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 -0.01 40 0 120 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 -0.01 40 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 -0.01 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 -0.01 41 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 -0.02 39 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.55 -0.02 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 -0.03 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.86 -0.02 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.94 -0.03 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.12 -0.02 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.20 -0.03 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.30 -0.02 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.39 -0.02 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.48 -0.02 44 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.10 +0.01 45 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.15 0.00 44 0 15 0
29JUN27 2.40 P 0.18 0.18 0.18 0.19 +0.01 45 30 75 +10
29JUN27 2.50 P 0.20 0.20 0.20 0.21 0.00 43 30 150 +30
29JUN27 2.60 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 +0.01 44 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 -0.01 43 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 +0.01 46 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.50 -0.01 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.56 -0.01 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.92 -0.02 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.00 -0.02 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.08 -0.03 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.17 -0.02 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.24 -0.04 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.34 -0.03 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.43 -0.02 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.50 -0.04 42 0 1 0
29SEP27 2.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.13 0.00 44 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.15 0.00 43 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.19 0.00 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 60 0
29SEP27 2.60 P 0.00 0.00 0.00 0.31 0.00 44 0 32 0
29SEP27 2.70 P 0.35 0.35 0.35 0.35 -0.01 43 2 2 +2
29SEP27 2.80 P 0.00 0.00 0.00 0.39 -0.02 42 0 283 0
29SEP27 2.90 P 0.45 0.45 0.45 0.45 -0.01 43 2 31 +2
29SEP27 3.00 P 0.00 0.00 0.00 0.51 0.00 43 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.57 -0.01 43 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.63 -0.02 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.77 -0.01 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.84 -0.02 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.92 -0.01 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.00 -0.01 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.07 -0.02 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.15 -0.02 45 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.23 -0.02 45 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 1.30 -0.04 44 0 0 0
TOTAL PUT 2,766 22,425 +307
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.080
29SEP26 40.00 C 0.00 0.00 0.00 14.19 -0.08 85 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.17 -0.10 75 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.18 -0.09 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.18 -0.09 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.12 +0.09 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.12 +0.09 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.13 +0.10 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.13 +0.10 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.10 -0.11 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.13 -0.05 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.13 -0.03 14 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.81 +0.02 18 0 86 0
29SEP26 55.00 C 0.40 0.40 0.32 0.33 -0.04 17 2 174 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 274 0
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 33 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 11.18 -0.09 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.23 +0.09 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.24 +0.10 20 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.24 +0.09 15 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.25 +0.09 17 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.24 -0.13 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.29 -0.10 16 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.39 -0.05 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 2.33 -0.07 17 0 58 0
29OCT26 55.00 C 1.08 1.08 1.08 0.98 -0.04 17 1 56 +1
29OCT26 57.50 C 0.31 0.31 0.31 0.31 -0.02 17 1 183 -1
29OCT26 60.00 C 0.10 0.10 0.10 0.08 0.00 18 7 318 -7
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 36 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 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.23 -0.07 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.35 +0.10 20 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.36 +0.09 18 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.39 +0.09 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.43 +0.08 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.41 -0.20 15 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.53 -0.17 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.68 -0.15 18 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 2.83 -0.12 18 0 32 0
27NOV26 55.00 C 0.00 0.00 0.00 1.53 -0.05 18 0 105 0
27NOV26 57.50 C 0.00 0.00 0.00 0.72 -0.04 19 0 311 0
27NOV26 60.00 C 0.00 0.00 0.00 0.30 -0.02 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 0.01 -0.01 19 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 25 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 30 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 12.28 -0.08 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.33 -0.08 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.38 -0.02 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.53 +0.09 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.59 +0.09 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.66 +0.08 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.67 -0.19 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.83 -0.17 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.12 +0.06 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.27 -0.12 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.04 +0.02 19 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 1.14 +0.01 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.58 0.00 19 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 32 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 0.00 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 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 12.60 -0.06 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.68 -0.06 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.78 -0.06 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.05 +0.08 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.18 +0.09 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.33 +0.09 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.33 -0.15 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.53 -0.15 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.82 -0.12 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.24 -0.03 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.06 +0.04 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.00 -0.03 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.33 +0.02 19 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 +0.02 19 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 +0.01 19 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 +0.01 19 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 0.00 19 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 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 12.05 -0.03 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.18 -0.04 14 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.67 +0.08 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.85 +0.08 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.06 +0.08 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.05 0.00 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.35 +0.02 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.69 +0.07 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.19 +0.06 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.94 +0.05 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.92 +0.04 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.12 +0.03 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.50 -0.04 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.08 +0.02 20 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 0.74 +0.01 20 0 10 0
29JUN27 70.00 C 0.00 0.00 0.00 0.50 +0.01 20 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 +0.02 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 12.28 -0.03 15 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.44 -0.03 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.67 0.00 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.18 +0.07 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.41 +0.06 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.44 +0.02 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.76 +0.03 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.13 +0.04 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.70 +0.05 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.48 +0.04 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.47 +0.04 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.64 +0.02 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.99 0.00 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.54 0.00 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.16 +0.02 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.84 +0.01 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.30 0.00 20 0 1 0
TOTAL CALL 11 3,852 -5
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 488 0
29SEP26 52.50 P 0.24 0.24 0.24 0.16 -0.05 17 2 271 -1
29SEP26 55.00 P 1.34 1.34 1.22 1.23 -0.06 17 7 270 0
29SEP26 57.50 P 0.00 0.00 0.00 3.42 -0.10 0 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.92 -0.10 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 8.42 -0.10 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 10.92 -0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.42 -0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.92 -0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.42 -0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.92 -0.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.42 -0.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.92 -0.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.42 -0.10 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 18 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 302 0
29OCT26 50.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 214 0
29OCT26 52.50 P 0.73 0.73 0.70 0.64 -0.05 18 35 180 +35
29OCT26 55.00 P 0.00 0.00 0.00 1.81 +0.02 18 0 202 0
29OCT26 57.50 P 0.00 0.00 0.00 3.60 -0.10 18 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.92 -0.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.42 -0.10 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.92 -0.10 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 13.42 -0.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.92 -0.10 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.42 -0.10 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.92 -0.10 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.42 -0.10 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.92 -0.10 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.42 -0.10 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 80 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 6 0
27NOV26 48.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.25 -0.02 19 0 39 0
27NOV26 50.00 P 0.00 0.00 0.00 0.40 -0.03 19 0 161 0
27NOV26 52.50 P 1.10 1.10 1.10 1.07 -0.06 19 15 91 +15
27NOV26 55.00 P 0.00 0.00 0.00 2.27 +0.03 20 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 4.02 +0.11 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 6.02 -0.10 19 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 8.42 -0.10 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 10.92 -0.10 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 13.42 -0.10 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.92 -0.10 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.42 -0.10 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.92 -0.10 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.42 -0.10 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.92 -0.10 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.64 -0.04 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.37 -0.05 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.62 -0.01 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.16 -0.09 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.33 +0.07 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.45 -0.10 19 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 10.92 -0.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.42 -0.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.92 -0.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.42 -0.10 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.92 -0.10 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.42 -0.10 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.92 -0.10 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.42 -0.10 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.37 -0.02 19 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.52 -0.02 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.70 -0.02 19 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.19 +0.01 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.01 -0.04 19 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.21 -0.05 19 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.87 -0.07 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.56 -0.07 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 8.90 +0.17 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.10 +0.05 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.42 -0.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.92 -0.10 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 18.42 -0.10 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.92 -0.10 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.42 -0.10 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.92 -0.10 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.42 -0.10 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.44 -0.01 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.57 -0.01 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
29JUN27 47.00 P 1.26 1.29 1.26 0.91 -0.05 20 4 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.14 -0.02 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.40 -0.07 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.75 -0.03 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.72 -0.04 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.96 -0.05 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.47 -0.06 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.24 -0.07 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.98 -0.28 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 11.10 -0.46 20 0 41 0
29JUN27 67.50 P 0.00 0.00 0.00 13.58 +0.04 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.92 -0.10 0 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 18.42 -0.10 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.92 -0.10 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.42 -0.10 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.92 -0.10 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.42 -0.10 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.94 -0.02 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.17 -0.02 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.40 -0.02 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.69 -0.03 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.99 -0.03 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.36 -0.03 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.39 -0.04 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.65 -0.05 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.13 -0.05 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.82 -0.07 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.71 -0.08 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.79 -0.08 22 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.93 +0.01 23 0 0 0
29SEP27 70.00 P 16.30 16.30 16.30 16.10 -0.33 22 1 6 +1
29SEP27 72.50 P 0.00 0.00 0.00 18.42 -0.10 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.92 -0.10 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.42 -0.10 0 0 0 0
TOTAL PUT 64 4,989 +50
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$ 72.000
18SEP26 52.00 C 0.00 0.00 0.00 20.00 -0.36 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 19.00 -0.36 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 18.00 -0.36 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 17.00 -0.36 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 16.00 -0.36 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 15.00 -0.36 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 14.00 -0.36 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 13.00 -0.36 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 12.00 -0.36 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 11.01 -0.35 119 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 10.01 -0.35 108 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 9.01 -0.35 97 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 8.01 -0.35 87 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 7.01 -0.35 76 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 6.01 -0.35 66 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 5.01 -0.35 55 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 4.01 -0.35 45 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 3.01 -0.37 34 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 2.03 -0.48 32 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 1.12 -0.42 30 0 0 0
18SEP26 72.00 C 0.41 0.41 0.41 0.46 -0.42 30 17 14 -17
18SEP26 73.00 C 0.20 0.20 0.20 0.14 -0.29 31 20 108 0
18SEP26 74.00 C 0.03 0.03 0.03 0.03 -0.14 32 70 476 +70
18SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 237 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 66 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 20.03 -0.36 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 19.04 -0.35 73 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 18.04 -0.35 68 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 17.04 -0.35 63 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 16.04 -0.35 58 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 15.04 -0.35 53 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 14.04 -0.35 48 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 13.04 -0.35 42 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 12.04 -0.35 36 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 11.04 -0.36 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 10.04 -0.36 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 9.04 -0.36 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 8.04 -0.36 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 7.05 -0.36 28 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 6.06 -0.36 27 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 5.09 -0.36 27 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 4.15 -0.37 27 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 3.27 -0.36 28 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 2.47 -0.32 28 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 1.74 -0.33 27 0 0 0
25SEP26 72.00 C 1.08 1.08 1.01 1.17 -0.29 26 48 48 +48
25SEP26 73.00 C 0.67 0.67 0.67 0.74 -0.25 26 30 131 +30
25SEP26 74.00 C 0.00 0.00 0.00 0.45 -0.19 27 0 92 0
25SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.15 27 0 90 0
25SEP26 76.00 C 0.00 0.00 0.00 0.14 -0.09 27 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.07 -0.07 27 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.05 -0.35 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.05 -0.35 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.05 -0.35 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.55 -0.36 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.05 -0.36 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.56 -0.35 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.06 -0.35 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.56 -0.36 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.08 -0.36 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.70 -0.36 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.64 -0.33 26 0 11 0
29SEP26 72.50 C 0.98 1.16 0.98 1.17 -0.24 26 90 203 +39
29SEP26 75.00 C 0.32 0.41 0.32 0.41 -0.13 26 417 1,616 +34
29SEP26 77.50 C 0.10 0.10 0.10 0.11 -0.06 26 30 1,898 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 3,459 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.20 -0.32 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.21 -0.32 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.73 -0.31 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.33 -0.08 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.88 -0.09 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.26 -0.35 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.88 -0.34 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.63 -0.33 27 0 30 0
29OCT26 67.50 C 5.59 5.85 5.54 5.64 -0.34 27 120 120 +87
29OCT26 70.00 C 3.79 3.79 3.79 3.92 -0.32 27 30 278 +30
29OCT26 72.50 C 0.00 0.00 0.00 2.55 -0.17 27 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 1.53 -0.16 27 0 672 0
29OCT26 77.50 C 0.92 0.92 0.88 0.88 -0.11 27 34 984 -4
29OCT26 80.00 C 0.00 0.00 0.00 0.48 -0.07 27 0 836 0
29OCT26 82.50 C 0.00 0.00 0.00 0.24 -0.05 27 0 452 0
29OCT26 85.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 363 0
29OCT26 87.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 0.00 28 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.45 -0.09 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.00 -0.11 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.58 -0.18 39 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.23 -0.06 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.56 -0.38 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.32 -0.38 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.24 -0.38 27 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 6.47 -0.32 28 0 220 0
27NOV26 70.00 C 5.01 5.01 5.01 4.82 -0.30 27 18 243 +18
27NOV26 72.50 C 0.00 0.00 0.00 3.47 -0.29 27 0 412 0
27NOV26 75.00 C 2.35 2.35 2.35 2.39 -0.24 27 30 528 0
27NOV26 77.50 C 0.00 0.00 0.00 1.62 -0.21 27 0 562 0
27NOV26 80.00 C 0.00 0.00 0.00 1.05 -0.18 27 0 392 0
27NOV26 82.50 C 0.00 0.00 0.00 0.67 -0.14 27 0 331 0
27NOV26 85.00 C 0.00 0.00 0.00 0.43 -0.08 27 0 80 0
27NOV26 87.50 C 0.00 0.00 0.00 0.26 -0.06 27 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 24.63 -0.18 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.66 -0.10 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.69 -0.10 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.29 -0.10 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.94 -0.07 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.60 -0.08 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.95 -0.37 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.82 -0.36 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.85 -0.36 27 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 7.19 -0.33 28 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.61 -0.30 27 0 1,542 0
30DEC26 72.50 C 4.15 4.21 4.15 4.29 -0.26 27 860 2,097 +789
30DEC26 75.00 C 3.26 3.28 3.26 3.19 -0.24 27 43 1,714 0
30DEC26 77.50 C 0.00 0.00 0.00 2.36 -0.18 27 0 2,173 0
30DEC26 80.00 C 1.63 1.70 1.63 1.71 -0.16 27 45 2,774 +45
30DEC26 82.50 C 0.00 0.00 0.00 1.19 -0.12 27 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.84 -0.10 27 0 2,854 0
30DEC26 87.50 C 0.00 0.00 0.00 0.58 -0.07 27 0 3,517 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 -0.07 27 0 628 0
30DEC26 92.50 C 0.00 0.00 0.00 0.25 -0.06 27 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.29 -0.19 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.35 -0.13 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.48 -0.05 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.16 -0.05 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.90 -0.05 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.69 -0.09 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.58 -0.13 31 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 12.25 -0.35 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.75 -0.33 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.05 -0.31 29 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 7.58 -0.25 28 0 600 0
30MAR27 72.50 C 0.00 0.00 0.00 6.28 -0.27 28 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 5.28 -0.09 29 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.19 -0.20 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.38 -0.19 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 2.77 -0.20 28 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.21 -0.16 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.76 -0.13 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.39 -0.10 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.09 -0.12 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.82 -0.10 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.64 -0.08 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.49 -0.07 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.39 -0.04 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.29 -0.05 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.29 -0.19 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.35 -0.16 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.48 -0.11 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.16 -0.16 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.90 -0.24 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.82 -0.25 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.35 +0.24 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.51 -0.18 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.46 -0.14 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.94 -0.11 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.59 -0.10 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.59 -0.09 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.30 -0.03 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.19 -0.05 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.66 -0.02 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.91 +0.01 29 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.30 +0.01 29 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.75 +0.02 29 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.29 +0.02 29 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.91 +0.03 29 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.53 +0.03 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.24 -0.03 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.04 +0.03 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.85 +0.02 28 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 23.57 -0.35 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.44 -0.34 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.42 -0.33 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.52 -0.32 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.74 -0.30 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.25 -0.11 30 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.65 -0.31 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.20 -0.26 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.85 -0.32 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.65 -0.33 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.62 -0.26 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.77 -0.12 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.82 -0.21 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.15 -0.10 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.49 -0.17 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.91 -0.08 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.40 -0.09 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.87 -0.20 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.46 -0.20 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.21 -0.09 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.90 -0.10 29 0 0 0
TOTAL CALL 1,902 94,237 +1,169
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
18SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.05 34 0 39 0
18SEP26 71.00 P 0.00 0.00 0.00 0.13 -0.10 31 0 40 0
18SEP26 72.00 P 0.00 0.00 0.00 0.48 -0.08 32 0 210 0
18SEP26 73.00 P 0.00 0.00 0.00 1.16 +0.05 34 0 218 0
18SEP26 74.00 P 0.00 0.00 0.00 2.04 +0.17 35 0 409 0
18SEP26 75.00 P 0.00 0.00 0.00 3.00 +0.30 0 0 76 -15
18SEP26 76.00 P 0.00 0.00 0.00 4.00 +0.34 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 5.00 +0.35 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 6.00 +0.35 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 7.00 +0.35 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 8.00 +0.35 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 9.00 +0.35 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 10.00 +0.35 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 11.00 +0.35 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 12.00 +0.35 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 13.00 +0.35 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 14.00 +0.35 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 15.00 +0.35 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 16.00 +0.35 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 17.00 +0.35 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 18.00 +0.35 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 19.00 +0.35 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 20.00 +0.35 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 21.00 +0.35 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 22.00 +0.35 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 23.00 +0.35 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 24.00 +0.35 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 28 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
25SEP26 72.00 P 1.16 1.17 1.16 1.18 +0.04 28 60 60 +55
25SEP26 73.00 P 0.00 0.00 0.00 1.74 +0.09 27 0 98 0
25SEP26 74.00 P 0.00 0.00 0.00 2.44 +0.14 28 0 30 0
25SEP26 75.00 P 0.00 0.00 0.00 3.27 +0.34 29 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 4.10 +0.25 27 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 5.04 +0.30 27 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 6.01 +0.32 27 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 7.00 +0.34 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 8.00 +0.35 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 9.00 +0.35 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 10.00 +0.35 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 11.00 +0.35 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 12.00 +0.35 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 13.00 +0.35 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 14.00 +0.35 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 15.00 +0.35 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 16.00 +0.35 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 17.00 +0.35 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 18.00 +0.35 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 19.00 +0.35 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 20.00 +0.35 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 21.00 +0.35 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 22.00 +0.35 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,839 0
29SEP26 60.00 P 0.06 0.06 0.05 0.01 0.00 40 90 622 -54
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 418 0
29SEP26 65.00 P 0.10 0.10 0.08 0.02 -0.01 26 152 1,078 +64
29SEP26 67.50 P 0.00 0.00 0.00 0.14 0.00 26 0 772 0
29SEP26 70.00 P 0.68 0.70 0.60 0.59 +0.02 26 150 6,349 -30
29SEP26 72.50 P 2.02 2.02 1.57 1.64 +0.09 26 464 2,094 +32
29SEP26 75.00 P 3.30 3.30 3.30 3.35 +0.21 26 30 1,235 -30
29SEP26 77.50 P 0.00 0.00 0.00 5.56 +0.30 26 0 1,130 0
29SEP26 80.00 P 8.20 8.20 8.20 8.00 +0.34 0 5 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 10.50 +0.35 0 0 788 0
29SEP26 85.00 P 0.00 0.00 0.00 13.00 +0.35 0 0 130 0
29SEP26 87.50 P 0.00 0.00 0.00 15.50 +0.35 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 18.00 +0.35 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.50 +0.35 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.00 +0.35 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.50 +0.35 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.00 +0.35 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.50 +0.35 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.00 +0.35 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.50 +0.35 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.00 +0.35 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.50 +0.35 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.00 +0.35 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.50 +0.35 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.00 +0.35 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 0.00 28 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 129 0
29OCT26 62.50 P 0.33 0.33 0.33 0.17 +0.01 27 40 302 +40
29OCT26 65.00 P 0.59 0.59 0.50 0.42 +0.02 27 99 322 +4
29OCT26 67.50 P 1.00 1.00 1.00 0.92 +0.06 27 24 1,616 0
29OCT26 70.00 P 1.77 1.77 1.75 1.69 +0.06 27 60 2,026 0
29OCT26 72.50 P 2.86 2.86 2.72 2.84 +0.10 27 105 1,511 +105
29OCT26 75.00 P 4.70 4.70 4.35 4.34 +0.15 27 21 1,058 -21
29OCT26 77.50 P 0.00 0.00 0.00 6.19 +0.23 27 0 823 0
29OCT26 80.00 P 0.00 0.00 0.00 8.30 +0.28 27 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.59 +0.31 27 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 13.01 +0.34 27 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 15.50 +0.35 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.00 +0.35 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.50 +0.35 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.00 +0.35 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.50 +0.35 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.00 +0.35 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.50 +0.35 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 0.00 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.47 -0.02 27 0 165 0
27NOV26 65.00 P 1.02 1.02 1.02 0.89 -0.03 28 30 267 +30
27NOV26 67.50 P 0.00 0.00 0.00 1.55 -0.01 28 0 597 0
27NOV26 70.00 P 2.42 2.42 2.42 2.44 +0.01 28 29 340 +12
27NOV26 72.50 P 3.66 3.66 3.62 3.61 +0.09 27 4 776 0
27NOV26 75.00 P 0.00 0.00 0.00 5.02 +0.07 27 0 443 0
27NOV26 77.50 P 0.00 0.00 0.00 6.77 +0.12 27 0 707 0
27NOV26 80.00 P 8.60 8.60 8.60 8.73 +0.18 27 5 687 +5
27NOV26 82.50 P 0.00 0.00 0.00 10.87 +0.26 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.15 +0.27 27 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.53 +0.15 27 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 18.00 +0.34 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.50 +0.35 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.00 +0.35 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.50 +0.35 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.00 +0.35 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.50 +0.35 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 0.00 28 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 0.00 27 0 159 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 176 0
30DEC26 60.00 P 0.00 0.00 0.00 0.45 -0.01 27 0 166 0
30DEC26 62.50 P 0.00 0.00 0.00 0.81 -0.01 27 0 684 0
30DEC26 65.00 P 1.50 1.50 1.50 1.35 -0.01 27 26 992 0
30DEC26 67.50 P 2.10 2.13 2.10 2.10 0.00 27 60 582 +60
30DEC26 70.00 P 3.05 3.15 2.98 3.04 +0.04 27 226 1,653 +2
30DEC26 72.50 P 4.27 4.27 4.11 4.21 +0.05 27 60 1,083 -30
30DEC26 75.00 P 0.00 0.00 0.00 5.64 +0.12 27 0 2,398 0
30DEC26 77.50 P 0.00 0.00 0.00 7.31 +0.13 27 0 1,820 0
30DEC26 80.00 P 0.00 0.00 0.00 9.17 +0.17 27 0 4,073 0
30DEC26 82.50 P 11.14 11.14 11.14 11.20 +0.21 27 14 4,133 -14
30DEC26 85.00 P 0.00 0.00 0.00 13.37 +0.24 27 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.53 +0.05 24 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.05 +0.17 27 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.50 +0.34 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.00 +0.35 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.50 +0.35 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.00 +0.35 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.50 +0.35 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.00 +0.35 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.50 +0.35 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.00 +0.35 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.51 -0.01 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.26 -0.01 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.84 0.00 28 0 7,615 0
30MAR27 65.00 P 0.00 0.00 0.00 2.58 +0.01 28 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.43 +0.04 28 0 254 0
30MAR27 70.00 P 0.00 0.00 0.00 4.43 +0.06 28 0 516 0
30MAR27 72.50 P 0.00 0.00 0.00 5.58 0.00 27 0 1,063 0
30MAR27 75.00 P 0.00 0.00 0.00 6.97 +0.04 27 0 1,533 0
30MAR27 77.50 P 0.00 0.00 0.00 8.51 -0.04 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.23 -0.01 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.09 +0.03 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.97 +0.03 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.06 -0.02 26 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.24 -0.02 25 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.53 +0.01 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.11 +0.21 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.53 +0.16 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.00 +0.34 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.50 +0.35 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.00 +0.35 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.50 +0.35 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 +0.06 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.51 +0.07 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.77 +0.09 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 +0.11 29 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.66 +0.13 29 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.30 +0.16 29 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 3.04 +0.16 29 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.84 +0.09 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.79 +0.07 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.88 -0.01 28 0 130 0
29JUN27 72.50 P 0.00 0.00 0.00 7.14 +0.08 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.55 +0.04 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 10.03 +0.08 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.73 +0.15 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.48 +0.15 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.26 +0.01 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.20 -0.06 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.21 -0.07 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.36 +0.04 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.90 +0.39 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.11 +0.38 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.38 +0.38 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.71 +0.38 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.33 +0.06 30 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.83 +0.02 30 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.46 +0.04 30 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 3.19 +0.05 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 4.03 +0.06 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 5.00 +0.03 30 0 23 0
29SEP27 67.50 P 0.00 0.00 0.00 6.08 +0.08 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.25 +0.10 30 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 8.53 +0.09 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.93 +0.15 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.42 +0.06 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.08 +0.19 29 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.84 +0.23 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.63 +0.20 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.55 +0.21 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.49 +0.22 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.54 +0.24 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.60 +0.24 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.75 +0.27 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.93 +0.27 29 0 0 0
TOTAL PUT 1,754 74,620 +215
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$ 8.180
29SEP26 4.70 C 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.18 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 +0.06 107 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.69 +0.06 96 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.44 +0.06 85 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.19 +0.06 76 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.94 +0.06 66 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.69 +0.06 57 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.44 +0.06 48 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.19 +0.06 40 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 +0.03 31 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 +0.05 23 0 619 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.06 22 0 389 0
29SEP26 8.00 C 0.13 0.13 0.13 0.23 +0.03 19 30 1,575 +30
29SEP26 8.25 C 0.05 0.08 0.05 0.09 +0.01 19 450 1,779 +450
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 295 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 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 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.50 +0.06 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.40 +0.06 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.30 +0.06 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.20 +0.06 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.69 +0.06 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 +0.06 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.20 +0.01 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.97 +0.06 23 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.74 +0.07 22 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.52 +0.04 20 0 511 0
29OCT26 8.00 C 0.23 0.23 0.23 0.35 +0.05 21 30 662 0
29OCT26 8.25 C 0.12 0.21 0.12 0.22 +0.05 21 186 917 +60
29OCT26 8.50 C 0.11 0.12 0.11 0.13 +0.04 22 211 1,015 0
29OCT26 8.75 C 0.05 0.06 0.05 0.07 +0.02 22 222 452 +219
29OCT26 9.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 50 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 3.20 +0.06 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.46 +0.06 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.27 +0.08 29 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.01 +0.06 22 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.79 +0.05 21 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.58 +0.04 20 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.43 +0.04 21 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.30 +0.03 21 0 115 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 +0.03 21 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.13 +0.02 21 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 +0.02 22 0 225 0
27NOV26 9.50 C 0.03 0.03 0.03 0.03 +0.01 22 20 20 +20
27NOV26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
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 3.50 +0.06 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 +0.07 24 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.04 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 +0.04 20 0 114 0
30DEC26 7.75 C 0.61 0.63 0.61 0.63 +0.05 21 60 493 +60
30DEC26 8.00 C 0.00 0.00 0.00 0.47 +0.03 21 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 +0.03 21 0 94 0
30DEC26 8.50 C 0.21 0.21 0.21 0.23 +0.02 20 30 47 +30
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.02 21 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 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 0.01 0.01 0.01 0.01 0.00 27 60 60 +60
30MAR27 4.70 C 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.46 +0.06 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.73 +0.06 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.50 +0.06 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.27 +0.06 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.07 +0.05 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 +0.05 20 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.69 +0.05 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 +0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 +0.05 21 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 +0.04 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 +0.03 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 +0.03 20 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.99 +0.06 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.76 +0.06 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.54 +0.05 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.34 +0.07 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.10 +0.03 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.92 +0.06 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.77 +0.07 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.63 +0.05 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.53 +0.06 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.41 +0.04 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 +0.05 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.26 +0.04 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.21 +0.04 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.03 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.12 +0.03 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.23 +0.05 18 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.00 +0.06 19 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.78 +0.06 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.57 +0.06 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.37 +0.05 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.20 +0.05 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.03 +0.05 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.88 +0.05 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.62 +0.03 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
TOTAL CALL 1,299 19,193 +929
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 414 0
29SEP26 8.00 P 0.06 0.06 0.06 0.05 -0.03 20 1 560 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.04 21 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 -0.06 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 -0.06 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 -0.06 74 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.35 -0.06 87 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 -0.06 99 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 362 0
29OCT26 7.75 P 0.10 0.10 0.10 0.08 0.00 22 30 776 0
29OCT26 8.00 P 0.19 0.19 0.15 0.15 0.00 21 251 557 -13
29OCT26 8.25 P 0.37 0.37 0.37 0.28 0.00 23 15 156 0
29OCT26 8.50 P 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.84 -0.04 23 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.35 -0.06 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.60 -0.06 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.85 -0.06 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.35 -0.06 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.85 -0.06 56 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 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 432 0
27NOV26 7.75 P 0.00 0.00 0.00 0.13 -0.01 22 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 124 0
27NOV26 8.25 P 0.00 0.00 0.00 0.34 -0.03 22 0 220 0
27NOV26 8.50 P 0.00 0.00 0.00 0.50 -0.03 23 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.66 -0.04 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.86 -0.05 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.09 -0.04 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.36 -0.06 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.61 -0.05 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.86 -0.05 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.35 -0.06 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.85 -0.06 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 0.00 21 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 129 0
30DEC26 7.25 P 0.12 0.12 0.11 0.08 -0.01 20 84 226 +25
30DEC26 7.50 P 0.18 0.18 0.16 0.14 -0.02 21 157 187 +157
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.02 21 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.04 20 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 -0.04 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 -0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 -0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.04 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 -0.05 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.96 -0.05 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 -0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 -0.05 25 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 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30MAR27 6.50 P 0.06 0.06 0.06 0.04 0.00 21 30 47 +30
30MAR27 6.75 P 0.00 0.00 0.00 0.06 0.00 20 0 300 0
30MAR27 7.00 P 0.13 0.13 0.13 0.10 0.00 20 30 160 -30
30MAR27 7.25 P 0.00 0.00 0.00 0.16 +0.01 21 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 -0.02 20 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 -0.04 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 -0.04 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.08 -0.03 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.29 -0.05 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.52 -0.04 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.75 -0.04 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.98 -0.05 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 -0.05 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.96 -0.05 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 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 +0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 +0.02 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 0.00 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 0.00 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.12 -0.01 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.33 -0.04 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.54 -0.05 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.77 -0.04 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.00 -0.04 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.47 -0.05 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.96 -0.05 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 0.00 19 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.26 -0.02 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.35 -0.02 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.70 -0.04 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.85 -0.04 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.02 -0.04 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.20 -0.04 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.40 -0.04 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.60 -0.04 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.81 -0.04 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.03 -0.04 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.49 -0.04 22 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.96 -0.05 22 0 0 0
TOTAL PUT 598 14,451 +169
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$ 19.250
29SEP26 8.50 C 0.00 0.00 0.00 10.76 +0.14 152 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.51 +0.14 145 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.26 +0.14 137 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.01 +0.14 130 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.76 +0.14 122 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.51 +0.14 113 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.26 +0.14 98 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.76 +0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.26 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.76 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.26 +0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.76 +0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.26 +0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.26 +0.13 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.76 +0.13 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.26 +0.13 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.77 +0.14 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.27 +0.14 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.77 +0.14 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.27 +0.14 29 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.77 +0.14 22 0 529 0
29SEP26 18.00 C 1.16 1.21 0.95 1.28 +0.13 21 700 521 -269
29SEP26 18.50 C 0.78 0.90 0.75 0.84 +0.12 23 1,100 3,030 -675
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.08 21 0 4,004 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 1,050 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 1,150 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 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 63 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.28 +0.14 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 10.03 +0.14 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.78 +0.14 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.54 +0.15 78 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.29 +0.14 74 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.79 +0.14 66 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.29 +0.14 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.79 +0.14 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.30 +0.15 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.79 +0.14 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.30 +0.14 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.80 +0.14 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.31 +0.15 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.81 +0.15 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.32 +0.16 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.83 +0.16 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.81 +0.13 19 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.33 +0.14 21 0 15 0
29OCT26 17.50 C 1.75 1.75 1.75 1.86 +0.13 21 15 426 +15
29OCT26 18.00 C 0.00 0.00 0.00 1.42 +0.11 20 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 1.04 +0.11 21 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.74 +0.13 21 0 100 0
29OCT26 19.50 C 0.00 0.00 0.00 0.48 +0.07 21 0 315 0
29OCT26 20.00 C 0.33 0.33 0.33 0.29 +0.05 21 125 2,605 0
29OCT26 21.00 C 0.00 0.00 0.00 0.09 +0.02 21 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 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.79 +0.11 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.32 +0.14 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.79 +0.11 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.30 +0.11 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.31 +0.15 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.81 +0.15 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.37 +0.21 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.83 +0.16 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.90 +0.15 23 0 0 0
27NOV26 17.00 C 2.12 2.12 2.12 2.44 +0.14 23 15 23 +15
27NOV26 17.50 C 0.00 0.00 0.00 2.02 +0.15 23 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.63 +0.12 23 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 1.29 +0.15 23 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 0.99 +0.13 23 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 0.76 +0.12 24 0 15 0
27NOV26 20.00 C 0.54 0.54 0.54 0.55 +0.10 24 182 182 +77
27NOV26 21.00 C 0.00 0.00 0.00 0.27 +0.07 23 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 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 10.28 +0.09 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 10.03 +0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.79 +0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.54 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.29 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.80 +0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.30 +0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.81 +0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.32 +0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.83 +0.15 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.85 +0.19 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.36 +0.16 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.86 +0.17 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.38 +0.18 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.89 +0.18 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.41 +0.08 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.99 +0.10 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.56 +0.09 23 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 2.16 +0.08 23 0 111 0
30DEC26 18.00 C 0.00 0.00 0.00 1.79 +0.06 23 0 144 0
30DEC26 18.50 C 0.00 0.00 0.00 1.48 +0.11 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 +0.10 24 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 +0.03 24 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 +0.02 24 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 0.00 23 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 0.00 24 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 10.34 +0.15 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.10 +0.19 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.85 +0.16 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.61 +0.17 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.88 +0.19 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.39 +0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.90 +0.18 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.42 +0.19 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.93 +0.19 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.44 +0.19 26 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.95 +0.19 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.46 +0.18 23 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.98 +0.19 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.50 +0.19 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.03 +0.18 22 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.58 +0.18 22 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.16 +0.07 22 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.82 +0.12 24 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.45 +0.11 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 2.11 +0.10 24 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 1.81 +0.09 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.53 +0.08 24 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.32 +0.11 24 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.10 +0.08 24 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.75 +0.05 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 +0.03 24 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 30 0
30MAR27 26.00 C 0.23 0.23 0.23 0.07 0.00 24 15 15 +15
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 10.35 +0.16 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.13 +0.22 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.85 +0.16 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.61 +0.17 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.91 +0.22 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.39 +0.19 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.90 +0.18 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.42 +0.19 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.93 +0.19 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.44 +0.19 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.95 +0.19 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.47 +0.19 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.99 +0.18 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.52 +0.18 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.08 +0.18 21 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.70 +0.22 23 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.28 +0.08 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.91 +0.06 22 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.55 +0.04 22 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.29 +0.09 23 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 2.01 +0.12 23 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.73 +0.06 23 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.49 +0.05 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.28 0.00 23 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.92 -0.02 23 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.96 +0.18 21 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.50 +0.18 22 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.05 +0.18 22 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.62 +0.18 22 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.21 +0.18 22 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.87 +0.22 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.50 +0.12 23 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.18 +0.14 24 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.87 +0.14 24 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.57 +0.13 24 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.31 +0.14 24 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.06 +0.13 24 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 1.83 +0.13 24 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 1.67 +0.12 24 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 1.30 +0.11 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.00 +0.09 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.76 +0.08 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.58 +0.07 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.43 +0.06 24 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 0.32 +0.05 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
TOTAL CALL 2,152 19,322 -822
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 522 0
29SEP26 17.00 P 0.02 0.02 0.02 0.01 0.00 34 2 385 -2
29SEP26 17.50 P 0.02 0.02 0.02 0.01 0.00 27 5 924 -5
29SEP26 18.00 P 0.03 0.03 0.03 0.01 -0.02 20 2 2,876 -2
29SEP26 18.50 P 0.05 0.05 0.05 0.05 -0.04 20 45 3,282 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.07 20 0 3,912 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 -0.12 19 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.80 -0.13 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.75 -0.14 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.78 -0.18 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.78 -0.18 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.79 -0.17 82 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.78 -0.25 88 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.78 -0.25 97 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 400 0
29OCT26 18.50 P 0.24 0.24 0.21 0.22 -0.03 20 10 1,805 +5
29OCT26 19.00 P 0.39 0.39 0.35 0.39 -0.05 20 300 2,315 +300
29OCT26 19.50 P 0.83 0.85 0.61 0.63 -0.10 20 515 515 +500
29OCT26 20.00 P 0.00 0.00 0.00 0.97 -0.10 20 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.79 -0.12 21 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 2.75 -0.14 0 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 3.78 -0.22 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.78 -0.24 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.79 -0.23 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.78 -0.25 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.83 -0.20 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 0.00 23 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 0.00 23 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.27 0.00 23 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 0.42 0.00 23 0 18 0
27NOV26 19.00 P 0.77 0.77 0.75 0.61 -0.03 22 40 30 -40
27NOV26 19.50 P 0.00 0.00 0.00 0.86 -0.07 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.16 -0.10 22 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 1.92 -0.08 23 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.79 -0.11 23 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 3.85 -0.16 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.83 -0.19 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.83 -0.19 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.82 -0.21 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.83 -0.20 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 41 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 -0.07 23 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 -0.05 23 0 15 0
30DEC26 19.00 P 0.88 0.88 0.88 0.75 -0.09 22 25 40 +10
30DEC26 19.50 P 0.00 0.00 0.00 0.99 -0.11 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.31 -0.10 23 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.02 -0.13 23 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.85 -0.14 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.86 -0.16 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.84 -0.18 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.83 -0.19 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.82 -0.21 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.83 -0.20 44 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 41 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 37 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 32 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 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.03 23 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 -0.04 23 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 -0.04 23 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 0.98 -0.05 23 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 -0.07 23 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.47 -0.07 23 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.82 -0.08 24 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.45 -0.12 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.25 -0.13 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.14 -0.19 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.04 -0.18 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.95 -0.21 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.93 -0.17 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.87 -0.18 29 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 33 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 -0.06 22 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.32 -0.06 22 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 -0.07 22 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 0.56 -0.09 22 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 0.72 -0.10 22 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 0.90 -0.11 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.11 -0.12 22 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.38 -0.13 22 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 1.61 -0.18 22 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.90 -0.20 21 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.60 -0.11 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.41 -0.17 23 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.21 -0.22 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.12 -0.19 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.02 -0.21 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.98 -0.17 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.88 -0.20 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.96 0.00 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.15 -0.01 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.38 -0.01 23 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 1.61 -0.05 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.88 -0.07 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.16 -0.09 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.83 -0.12 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.61 -0.12 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.44 -0.11 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.28 -0.14 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.15 -0.18 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.05 -0.18 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.96 -0.19 26 0 0 0
TOTAL PUT 944 28,228 +766
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$ 87.350
18SEP26 68.00 C 0.00 0.00 0.00 19.36 - 168 0 0 -
18SEP26 69.00 C 0.00 0.00 0.00 18.36 -0.70 158 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 17.36 -0.70 149 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 16.36 -0.70 140 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 15.36 -0.70 131 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 14.36 -0.70 122 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 13.36 -0.70 113 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 12.36 -0.70 105 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 11.36 -0.70 96 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 10.36 -0.70 88 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 9.36 -0.70 79 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 8.36 -0.70 71 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 7.36 -0.70 63 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 6.36 -0.71 55 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 5.36 -0.72 46 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 4.36 -0.74 38 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 3.37 -0.90 36 0 4 0
18SEP26 85.00 C 0.00 0.00 0.00 2.43 -0.80 38 0 0 0
18SEP26 86.00 C 0.92 1.40 0.92 1.62 -0.79 41 304 51 +51
18SEP26 87.00 C 0.56 0.90 0.56 0.92 -0.78 39 19 74 +19
18SEP26 88.00 C 0.46 0.59 0.36 0.44 -0.70 39 213 200 +185
18SEP26 89.00 C 0.35 0.35 0.20 0.18 -0.54 39 30 60 -11
18SEP26 90.00 C 0.08 0.12 0.08 0.06 -0.38 39 24 598 -1
18SEP26 91.00 C 0.00 0.00 0.00 0.02 -0.22 40 0 373 0
18SEP26 92.00 C 0.04 0.04 0.04 0.01 -0.11 44 6 291 -5
18SEP26 93.00 C 0.07 0.07 0.07 0.01 -0.05 52 2 117 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 98 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 75 0 172 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 82 0 93 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 89 0 92 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 96 0 216 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 196 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 116 0 62 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 122 0 59 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 141 0 45 0
18SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 19.40 - 60 0 0 -
25SEP26 69.00 C 0.00 0.00 0.00 18.40 -0.70 56 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 17.40 -0.70 52 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 16.40 -0.70 48 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 15.40 -0.70 44 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 14.40 -0.71 40 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 13.40 -0.71 35 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 12.41 -0.70 41 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 11.41 -0.71 38 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 10.43 -0.71 40 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 9.45 -0.71 39 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 8.48 -0.72 39 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 7.54 -0.71 39 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 6.62 -0.71 39 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 5.74 -0.71 39 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 4.91 -0.70 39 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 4.26 -0.55 42 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 3.53 -0.48 41 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 2.88 -0.49 41 0 0 0
25SEP26 87.00 C 1.94 1.94 1.89 2.30 -0.47 40 30 30 +30
25SEP26 88.00 C 1.54 1.54 1.30 1.81 -0.44 40 45 45 +45
25SEP26 89.00 C 1.21 1.21 1.08 1.39 -0.42 40 18 31 +18
25SEP26 90.00 C 0.00 0.00 0.00 1.05 -0.39 40 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.78 -0.35 40 0 1 0
25SEP26 92.00 C 0.52 0.52 0.52 0.56 -0.30 39 20 29 +20
25SEP26 93.00 C 0.41 0.42 0.41 0.40 -0.24 39 20 20 +20
25SEP26 94.00 C 0.00 0.00 0.00 0.28 -0.19 39 0 16 0
25SEP26 95.00 C 0.20 0.20 0.20 0.19 -0.15 39 5 56 +5
25SEP26 96.00 C 0.00 0.00 0.00 0.13 -0.11 39 0 37 0
25SEP26 97.00 C 0.00 0.00 0.00 0.08 -0.09 39 0 30 0
25SEP26 98.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 60 0
25SEP26 99.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 14 0
25SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 15 0
25SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 52.38 - 0 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 51.39 -0.70 157 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 50.39 -0.70 150 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 49.39 -0.70 141 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 48.39 -0.70 131 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.39 -0.70 116 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.39 -0.70 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.39 -0.71 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.39 -0.71 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.39 -0.71 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.39 -0.71 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.40 -0.70 116 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.40 -0.70 110 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.40 -0.70 103 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.40 -0.70 96 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.40 -0.70 85 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.90 -0.71 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.40 -0.71 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.91 -0.70 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.41 -0.70 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.91 -0.71 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.41 -0.71 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.92 -0.70 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.42 -0.71 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.93 -0.70 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.45 -0.71 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.01 -0.71 37 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 7.67 -0.71 36 0 347 0
29SEP26 82.50 C 0.00 0.00 0.00 5.71 -0.49 40 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 3.84 -0.64 39 0 1,631 0
29SEP26 87.50 C 2.16 2.39 2.05 2.38 -0.46 38 180 6,677 -50
29SEP26 90.00 C 1.19 1.41 1.07 1.35 -0.43 37 595 4,401 +509
29SEP26 92.50 C 0.60 0.80 0.60 0.70 -0.30 37 164 8,285 +73
29SEP26 95.00 C 0.35 0.40 0.35 0.33 -0.19 37 112 7,573 +66
29SEP26 97.50 C 0.21 0.21 0.21 0.14 -0.11 37 8 10,614 0
29SEP26 100.00 C 0.13 0.16 0.12 0.06 -0.05 37 242 4,665 +11
29SEP26 102.50 C 0.08 0.10 0.08 0.02 -0.03 37 23 14,357 +2
29SEP26 105.00 C 0.05 0.09 0.05 0.01 -0.01 38 67 6,885 -52
29SEP26 107.50 C 0.05 0.05 0.05 0.01 0.00 43 10 15,737 -5
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,759 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,113 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,003 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5,537 0
29SEP26 142.50 C 0.03 0.03 0.03 0.01 0.00 92 8 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 104 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 112 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 114 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 124 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 128 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 131 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 135 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 139 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 141 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 144 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 146 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 151 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 159 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 162 0 777 0
29OCT26 35.00 C 0.00 0.00 0.00 52.47 - 0 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 51.47 -0.71 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 50.48 -0.70 76 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 49.48 -0.70 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 48.49 -0.70 77 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 47.49 -0.70 68 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 46.49 -0.71 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 45.50 -0.70 70 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 44.50 -0.70 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 43.50 -0.71 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 42.51 -0.70 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 41.51 -0.70 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 40.51 -0.71 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 39.52 -0.70 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 38.52 -0.70 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 37.52 -0.71 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 35.03 -0.71 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 32.54 -0.71 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.05 -0.71 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.57 -0.70 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.11 -0.91 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.69 -0.86 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.03 -1.12 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.85 -0.92 41 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.48 -0.95 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.27 -0.67 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.19 -0.65 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.41 -0.42 41 0 52 0
29OCT26 82.50 C 0.00 0.00 0.00 7.76 -0.33 41 0 1,184 0
29OCT26 85.00 C 5.30 5.88 5.30 6.23 -0.35 41 18 3,243 +15
29OCT26 87.50 C 4.34 4.40 4.34 4.90 -0.33 40 28 457 +15
29OCT26 90.00 C 3.50 3.66 3.19 3.78 -0.32 40 83 3,913 +68
29OCT26 92.50 C 2.56 2.60 2.55 2.86 -0.36 40 173 7,826 +33
29OCT26 95.00 C 1.90 2.22 1.90 2.13 -0.30 40 87 1,431 0
29OCT26 97.50 C 1.62 1.63 1.62 1.55 -0.26 40 87 11,675 -65
29OCT26 100.00 C 1.14 1.29 1.14 1.12 -0.20 40 28 722 +4
29OCT26 102.50 C 1.00 1.00 1.00 0.79 -0.16 40 2 3,161 +2
29OCT26 105.00 C 0.68 0.72 0.67 0.55 -0.12 39 66 2,808 +44
29OCT26 107.50 C 0.00 0.00 0.00 0.38 -0.09 39 0 4,059 0
29OCT26 110.00 C 0.40 0.44 0.40 0.25 -0.07 39 3 863 +3
29OCT26 112.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 637 0
29OCT26 115.00 C 0.29 0.29 0.26 0.11 -0.04 39 53 1,838 +51
29OCT26 117.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 1,134 0
29OCT26 120.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 501 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 828 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 52.56 - 68 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 51.56 -0.70 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 50.57 -0.70 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 49.57 -0.71 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 48.58 -0.70 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 47.58 -0.71 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 46.59 -0.70 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 45.60 -0.70 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 44.60 -0.71 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 43.61 -0.70 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 42.61 -0.71 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 41.62 -0.70 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 40.63 -0.70 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 39.63 -0.71 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 38.64 -0.70 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 37.65 -0.70 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 35.17 -0.70 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 32.57 -0.83 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 30.40 -0.54 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 27.87 -0.63 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 25.61 -0.48 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.27 -0.89 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.64 -1.23 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.62 -0.93 43 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 16.11 -1.32 38 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 14.52 -0.53 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 12.85 -0.32 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 11.11 -0.37 44 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 9.53 -0.34 43 0 560 0
27NOV26 85.00 C 0.00 0.00 0.00 8.18 -0.28 44 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 6.93 -0.15 44 0 3,038 0
27NOV26 90.00 C 5.35 5.67 5.35 5.84 -0.21 44 27 2,069 0
27NOV26 92.50 C 4.66 4.66 4.66 4.86 -0.24 43 47 2,055 0
27NOV26 95.00 C 3.84 3.84 3.84 4.01 -0.20 43 15 272 0
27NOV26 97.50 C 3.21 3.21 3.21 3.29 -0.17 43 15 1,530 0
27NOV26 100.00 C 2.56 2.70 2.56 2.68 -0.13 43 23 1,884 +23
27NOV26 102.50 C 2.38 2.38 2.38 2.16 -0.12 43 2 1,514 +2
27NOV26 105.00 C 0.00 0.00 0.00 1.74 -0.09 43 0 1,950 0
27NOV26 107.50 C 0.00 0.00 0.00 1.39 -0.07 43 0 491 0
27NOV26 110.00 C 0.00 0.00 0.00 1.10 -0.06 43 0 4,226 0
27NOV26 112.50 C 1.09 1.09 1.09 0.87 -0.05 43 2 630 0
27NOV26 115.00 C 0.95 0.95 0.95 0.69 -0.03 43 6 246 0
27NOV26 117.50 C 0.77 0.77 0.77 0.54 -0.02 43 15 547 -15
27NOV26 120.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 560 0
27NOV26 122.50 C 0.00 0.00 0.00 0.32 -0.02 43 0 283 0
27NOV26 125.00 C 0.50 0.50 0.50 0.25 -0.01 43 3 427 +3
27NOV26 127.50 C 0.00 0.00 0.00 0.19 -0.01 43 0 83 0
27NOV26 130.00 C 0.37 0.37 0.36 0.15 0.00 43 5 554 -5
27NOV26 132.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.09 0.00 43 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.07 0.00 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.05 0.00 43 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.04 0.00 43 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 0.00 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 0.00 42 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 52.65 - 43 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 51.66 -0.70 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 50.67 -0.70 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 49.68 -0.70 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.68 -0.71 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 47.69 -0.71 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 46.70 -0.71 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 45.71 -0.71 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 44.72 -0.71 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 43.73 -0.71 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 42.74 -0.71 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.75 -0.71 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.77 -0.70 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.78 -0.70 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.79 -0.71 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.81 -0.70 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.36 -0.70 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.94 -0.70 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.54 -0.69 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.12 -0.75 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.68 -0.88 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.58 -0.74 41 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 21.22 -0.93 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.16 -1.01 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.17 -1.01 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.62 -0.59 43 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 13.90 -0.56 43 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 12.30 -0.53 43 0 755 0
30DEC26 82.50 C 10.33 10.40 9.89 10.71 -0.62 42 75 70 +15
30DEC26 85.00 C 0.00 0.00 0.00 9.43 -0.35 42 0 1,305 0
30DEC26 87.50 C 7.88 7.88 7.88 8.23 -0.26 42 15 1,241 +15
30DEC26 90.00 C 6.54 6.85 6.54 7.18 -0.24 43 70 3,434 0
30DEC26 92.50 C 6.01 6.01 6.01 6.23 -0.22 43 65 2,166 0
30DEC26 95.00 C 4.85 4.85 4.85 5.41 -0.19 43 1 1,743 0
30DEC26 97.50 C 0.00 0.00 0.00 4.69 -0.17 43 0 694 0
30DEC26 100.00 C 3.69 3.69 3.69 4.00 -0.23 43 60 1,436 0
30DEC26 102.50 C 0.00 0.00 0.00 3.40 -0.25 43 0 875 0
30DEC26 105.00 C 0.00 0.00 0.00 2.88 -0.22 43 0 711 0
30DEC26 107.50 C 0.00 0.00 0.00 2.43 -0.20 43 0 2,009 0
30DEC26 110.00 C 0.00 0.00 0.00 2.04 -0.18 43 0 17,374 0
30DEC26 112.50 C 2.00 2.00 2.00 1.71 -0.16 43 10 1,792 +10
30DEC26 115.00 C 0.00 0.00 0.00 1.43 -0.14 43 0 5,219 0
30DEC26 117.50 C 0.00 0.00 0.00 1.19 -0.12 43 0 6,401 0
30DEC26 120.00 C 0.00 0.00 0.00 0.99 -0.10 43 0 2,515 0
30DEC26 122.50 C 0.00 0.00 0.00 0.82 -0.09 43 0 1,030 0
30DEC26 125.00 C 0.96 0.96 0.96 0.68 -0.08 43 3 4,979 0
30DEC26 127.50 C 0.00 0.00 0.00 0.56 -0.07 43 0 1,067 0
30DEC26 130.00 C 0.70 0.70 0.70 0.46 -0.06 43 2 3,994 -2
30DEC26 132.50 C 0.00 0.00 0.00 0.38 -0.05 43 0 1,056 0
30DEC26 135.00 C 0.57 0.57 0.56 0.31 -0.04 43 5 4,559 -5
30DEC26 137.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.21 -0.03 43 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 0.00 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 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 42 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 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 45 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 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 48 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 808 0
30MAR27 35.00 C 0.00 0.00 0.00 52.92 - 45 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 51.94 -0.70 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 50.96 -0.70 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 49.98 -0.70 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 49.00 -0.70 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.02 -0.70 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 47.05 -0.70 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.08 -0.69 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.11 -0.69 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.14 -0.70 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.18 -0.69 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.22 -0.69 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.27 -0.68 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.32 -0.68 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.38 -0.68 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.44 -0.67 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.12 -0.67 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.86 -0.65 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.64 -0.64 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.50 -0.61 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 27.39 -0.63 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.43 -0.57 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.52 -0.55 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.70 -0.52 43 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 19.97 -0.18 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.02 -0.43 42 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 16.38 -0.48 41 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 15.02 -0.36 42 0 137 0
30MAR27 82.50 C 12.95 13.16 12.95 13.81 -0.21 42 90 150 +90
30MAR27 85.00 C 11.82 12.13 11.82 12.61 -0.17 43 30 231 +30
30MAR27 87.50 C 10.83 10.83 10.83 11.49 -0.15 43 55 699 0
30MAR27 90.00 C 0.00 0.00 0.00 10.47 -0.12 43 0 693 0
30MAR27 92.50 C 8.93 8.93 8.93 9.52 -0.18 43 55 161 0
30MAR27 95.00 C 0.00 0.00 0.00 8.67 +0.05 43 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 7.90 -0.09 44 0 45 0
30MAR27 100.00 C 6.82 7.15 6.80 7.19 +0.08 44 861 3,733 +861
30MAR27 102.50 C 6.38 6.38 6.38 6.51 -0.02 44 60 6,553 -17
30MAR27 105.00 C 5.46 5.46 5.46 5.86 -0.15 44 2 5,201 0
30MAR27 107.50 C 0.00 0.00 0.00 5.26 -0.16 44 0 386 0
30MAR27 110.00 C 0.00 0.00 0.00 4.72 -0.15 44 0 6,226 0
30MAR27 112.50 C 0.00 0.00 0.00 4.24 -0.12 44 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 3.79 -0.12 44 0 6,901 0
30MAR27 117.50 C 0.00 0.00 0.00 3.37 -0.03 44 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 3.04 -0.09 44 0 2,766 0
30MAR27 122.50 C 0.00 0.00 0.00 2.64 -0.08 43 0 421 0
30MAR27 125.00 C 2.65 2.65 2.65 2.35 -0.07 43 5 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.10 -0.06 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.93 -0.06 44 0 249 0
30MAR27 132.50 C 0.00 0.00 0.00 1.67 -0.05 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.49 -0.04 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.33 -0.04 43 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.18 -0.04 43 0 334 0
30MAR27 142.50 C 0.00 0.00 0.00 1.08 -0.03 43 0 219 0
30MAR27 145.00 C 0.00 0.00 0.00 0.94 -0.02 43 0 178 0
30MAR27 147.50 C 0.00 0.00 0.00 0.83 -0.03 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.74 -0.02 43 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.66 -0.02 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.59 -0.01 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.52 -0.01 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.46 -0.01 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.41 -0.01 43 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.37 0.00 43 0 281 0
30MAR27 167.50 C 0.00 0.00 0.00 0.32 -0.01 43 0 80 0
30MAR27 170.00 C 0.68 0.68 0.68 0.29 -0.01 43 20 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.26 0.00 43 0 255 0
30MAR27 175.00 C 0.64 0.64 0.64 0.23 0.00 43 10 131 -8
30MAR27 177.50 C 0.54 0.54 0.54 0.21 0.00 43 15 398 +15
30MAR27 180.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 53.22 - 43 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 52.25 -0.73 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 51.29 -0.73 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 50.34 -0.73 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 49.38 -0.74 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 48.43 -0.75 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 47.49 -0.75 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 46.55 -0.75 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 45.61 -0.76 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 44.68 -0.77 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 43.76 -0.77 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 42.84 -0.78 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 41.93 -0.79 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 41.02 -0.80 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 40.13 -0.81 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 39.24 -0.82 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 37.05 -0.85 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 34.93 -0.87 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.87 -0.90 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.89 -0.91 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.97 -0.94 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.13 -0.96 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.37 -0.98 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.70 -0.99 43 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 22.10 -1.01 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.59 -1.02 43 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 19.15 -1.03 43 0 0 0
29JUN27 80.00 C 17.17 17.17 16.74 17.62 -0.64 43 180 193 +175
29JUN27 82.50 C 15.87 15.87 15.68 16.43 -0.60 43 75 75 +75
29JUN27 85.00 C 0.00 0.00 0.00 15.22 -0.64 43 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 14.25 -0.51 43 0 90 0
29JUN27 90.00 C 0.00 0.00 0.00 13.25 -0.48 44 0 66 0
29JUN27 92.50 C 0.00 0.00 0.00 12.23 -0.54 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 11.37 -0.49 44 0 2,033 0
29JUN27 97.50 C 10.06 10.06 10.06 10.52 -0.49 44 15 880 +15
29JUN27 100.00 C 0.00 0.00 0.00 9.79 -0.43 44 0 587 0
29JUN27 102.50 C 0.00 0.00 0.00 9.10 -0.38 44 0 65 0
29JUN27 105.00 C 0.00 0.00 0.00 8.41 -0.38 44 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 7.75 -0.40 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 7.14 -0.41 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 6.58 -0.41 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 6.06 -0.43 44 0 268 0
29JUN27 117.50 C 0.00 0.00 0.00 5.41 -0.73 43 0 249 0
29JUN27 120.00 C 5.50 5.50 5.50 4.98 -0.74 43 40 1,308 0
29JUN27 122.50 C 5.00 5.00 5.00 4.72 -0.57 44 114 114 +14
29JUN27 125.00 C 4.65 4.65 4.65 4.21 -0.69 43 114 107 -7
29JUN27 127.50 C 0.00 0.00 0.00 3.87 -0.66 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.56 -0.63 43 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 3.27 -0.60 43 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 3.01 -0.57 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 2.76 -0.55 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.54 -0.52 43 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 2.33 -0.50 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.14 -0.48 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.97 -0.45 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.81 -0.43 43 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.66 -0.41 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.53 -0.38 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.40 -0.37 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.29 -0.35 43 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 1.19 -0.32 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.09 -0.31 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.00 -0.30 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.92 -0.28 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.85 -0.26 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.78 -0.25 43 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.71 -0.24 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.66 -0.22 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.60 -0.21 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.56 -0.19 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.51 -0.19 43 0 5 0
29SEP27 35.00 C 0.00 0.00 0.00 53.57 - 43 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 52.63 -0.69 43 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 51.69 -0.70 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 50.76 -0.69 43 0 163 0
29SEP27 39.00 C 0.00 0.00 0.00 49.84 -0.69 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 48.92 -0.69 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 48.01 -0.68 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 47.10 -0.68 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 46.20 -0.68 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 45.31 -0.67 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 44.42 -0.67 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 43.54 -0.67 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 42.68 -0.66 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 41.81 -0.66 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 40.96 -0.66 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 40.12 -0.65 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 38.06 -0.64 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 36.05 -0.63 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 34.12 -0.61 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 32.26 -0.59 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 30.46 -0.58 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 28.74 -0.57 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.09 -0.55 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.52 -0.53 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 24.01 -0.52 43 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 22.58 -0.50 43 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 21.23 -0.47 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 19.94 -0.45 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 18.64 -0.52 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 17.52 -0.18 43 0 76 0
29SEP27 87.50 C 16.50 16.50 16.50 16.47 -0.16 43 15 455 +15
29SEP27 90.00 C 0.00 0.00 0.00 15.51 -0.22 44 980 1,770 +980
29SEP27 92.50 C 0.00 0.00 0.00 14.51 -0.24 43 0 548 0
29SEP27 95.00 C 0.00 0.00 0.00 13.67 -0.22 44 0 0 0
29SEP27 97.50 C 12.43 12.43 12.43 12.78 -0.30 44 14 71 +14
29SEP27 100.00 C 11.55 11.55 11.55 12.04 -0.01 44 1 18 +1
29SEP27 102.50 C 0.00 0.00 0.00 11.34 -0.20 44 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.69 -0.09 44 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 10.02 -0.14 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 9.38 -0.26 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 8.77 -0.25 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.20 -0.24 44 0 16 0
29SEP27 117.50 C 0.00 0.00 0.00 7.67 -0.22 44 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 6.96 -0.21 43 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 6.51 -0.19 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.08 -0.19 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 5.68 -0.18 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.31 -0.17 43 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 4.97 -0.16 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.64 -0.15 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.34 -0.14 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.06 -0.13 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 3.79 -0.13 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.55 -0.12 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.32 -0.11 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.10 -0.11 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 2.90 -0.10 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.71 -0.10 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.54 -0.09 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.37 -0.09 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.22 -0.08 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.08 -0.07 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.94 -0.07 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.82 -0.07 43 0 0 0
TOTAL CALL 5,990 395,403 +3,394
18SEP26 68.00 P 0.00 0.00 0.00 0.01 - 183 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
18SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 99 0 19 0
18SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
18SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
18SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
18SEP26 82.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 126 0
18SEP26 83.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 82 0
18SEP26 84.00 P 0.00 0.00 0.00 0.02 -0.07 39 0 155 0
18SEP26 85.00 P 0.28 0.28 0.09 0.07 -0.12 38 209 250 +100
18SEP26 86.00 P 0.37 0.37 0.37 0.21 -0.17 37 20 500 +20
18SEP26 87.00 P 0.00 0.00 0.00 0.52 -0.15 37 0 371 0
18SEP26 88.00 P 0.00 0.00 0.00 1.04 -0.07 36 0 791 0
18SEP26 89.00 P 2.75 2.75 2.45 1.76 +0.07 33 13 412 -8
18SEP26 90.00 P 3.80 3.80 3.80 2.70 +0.38 38 5 218 +5
18SEP26 91.00 P 0.00 0.00 0.00 3.66 +0.44 38 0 120 0
18SEP26 92.00 P 0.00 0.00 0.00 4.65 +0.60 0 0 20 0
18SEP26 93.00 P 6.70 6.70 6.70 5.65 +0.66 0 10 46 -10
18SEP26 94.00 P 0.00 0.00 0.00 6.65 +0.69 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 7.65 +0.70 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 8.65 +0.70 0 0 32 0
18SEP26 97.00 P 0.00 0.00 0.00 9.65 +0.70 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 10.65 +0.70 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 11.65 +0.70 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 12.65 +0.70 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 13.65 +0.70 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 14.65 +0.70 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 15.65 +0.70 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 16.65 +0.70 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 17.65 +0.70 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 18.65 +0.70 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 19.65 +0.70 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 20.65 +0.70 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 21.65 +0.70 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 22.65 +0.70 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 23.65 +0.70 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 24.65 +0.70 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 25.65 +0.70 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 26.65 +0.70 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 27.65 +0.70 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 28.65 +0.70 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 40 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
25SEP26 80.00 P 0.24 0.24 0.24 0.14 -0.01 39 15 15 +15
25SEP26 81.00 P 0.37 0.41 0.37 0.23 0.00 39 60 75 +60
25SEP26 82.00 P 0.42 0.42 0.42 0.33 0.00 38 1 22 +1
25SEP26 83.00 P 0.00 0.00 0.00 0.50 -0.01 39 0 2 0
25SEP26 84.00 P 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
25SEP26 85.00 P 1.11 1.11 0.96 1.00 +0.04 38 52 85 +52
25SEP26 86.00 P 1.72 2.00 1.70 1.35 +0.07 38 45 72 +45
25SEP26 87.00 P 2.30 2.30 2.30 1.78 +0.10 38 1 20 +1
25SEP26 88.00 P 0.00 0.00 0.00 2.28 +0.11 37 0 15 0
25SEP26 89.00 P 0.00 0.00 0.00 2.86 +0.13 37 0 0 0
25SEP26 90.00 P 4.65 4.65 4.65 3.52 +0.16 37 3 32 -3
25SEP26 91.00 P 0.00 0.00 0.00 4.22 +0.18 36 0 1 0
25SEP26 92.00 P 0.00 0.00 0.00 5.15 +0.34 39 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 5.99 +0.48 39 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 6.87 +0.52 39 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 7.79 +0.57 39 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 8.73 +0.60 39 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 9.69 +0.62 38 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 10.67 +0.65 39 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 11.66 +0.67 40 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 12.65 +0.68 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 13.65 +0.69 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 14.65 +0.70 0 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 15.65 +0.70 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 16.65 +0.70 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 17.65 +0.70 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 18.65 +0.70 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 19.65 +0.70 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 20.65 +0.70 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 21.65 +0.70 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 - 176 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 39 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 1,614 0
29SEP26 80.00 P 0.47 0.47 0.47 0.25 -0.01 37 30 4,360 0
29SEP26 82.50 P 0.92 0.92 0.70 0.62 +0.01 37 57 1,583 +37
29SEP26 85.00 P 1.76 1.76 1.42 1.25 +0.03 36 19 2,427 +13
29SEP26 87.50 P 2.77 2.77 2.77 2.31 +0.11 35 13 12,648 +5
29SEP26 90.00 P 4.43 4.50 4.22 3.79 +0.12 35 176 8,822 -17
29SEP26 92.50 P 7.00 7.00 7.00 5.76 +0.28 37 20 8,039 0
29SEP26 95.00 P 8.83 8.83 8.00 7.90 +0.52 36 11 2,253 0
29SEP26 97.50 P 10.30 10.30 10.30 10.30 +0.68 40 1 7,769 +1
29SEP26 100.00 P 13.23 13.26 12.82 12.66 +0.66 36 1,780 9,808 -1,523
29SEP26 102.50 P 0.00 0.00 0.00 15.15 +0.69 0 0 5,974 0
29SEP26 105.00 P 17.95 18.26 17.92 17.65 +0.64 0 157 9,151 +124
29SEP26 107.50 P 0.00 0.00 0.00 20.15 +0.65 0 0 3,769 0
29SEP26 110.00 P 0.00 0.00 0.00 22.65 +0.65 0 0 7,000 0
29SEP26 112.50 P 0.00 0.00 0.00 25.15 +0.65 0 0 424 0
29SEP26 115.00 P 0.00 0.00 0.00 27.65 +0.62 0 0 2,025 -108
29SEP26 117.50 P 0.00 0.00 0.00 30.15 +0.62 0 0 3,627 0
29SEP26 120.00 P 0.00 0.00 0.00 32.65 +0.70 0 0 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 35.15 +0.70 0 0 153 0
29SEP26 125.00 P 0.00 0.00 0.00 37.65 +0.70 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 40.15 +0.70 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.65 +0.70 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 45.15 +0.70 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.65 +0.70 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 50.15 +0.70 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 52.65 +0.70 0 0 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 55.15 +0.70 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 57.65 +0.70 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.15 +0.70 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.65 +0.70 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.15 +0.70 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.65 +0.70 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.15 +0.70 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 72.65 +0.70 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 75.15 +0.70 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.65 +0.70 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.15 +0.70 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.65 +0.70 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 85.15 +0.70 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 87.65 +0.70 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 90.15 +0.70 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 92.65 +0.70 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 95.15 +0.70 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 97.65 +0.70 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 100.15 +0.70 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 102.65 +0.70 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 105.15 +0.70 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 107.65 +0.70 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 110.15 +0.70 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 112.65 +0.70 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 117.65 +0.70 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 122.65 +0.70 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 127.65 +0.70 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 132.65 +0.70 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 - 94 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 89 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 79 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 49 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 0.11 +0.01 40 0 18 0
29OCT26 70.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 59 0
29OCT26 72.50 P 0.00 0.00 0.00 0.39 +0.02 39 0 132 0
29OCT26 75.00 P 0.73 0.73 0.73 0.68 +0.03 39 20 500 +20
29OCT26 77.50 P 1.10 1.10 1.10 1.10 +0.04 39 20 965 +20
29OCT26 80.00 P 1.87 1.99 1.85 1.62 +0.02 39 45 1,980 +10
29OCT26 82.50 P 2.74 2.74 2.37 2.37 +0.07 38 77 2,155 +31
29OCT26 85.00 P 3.71 3.72 3.43 3.31 +0.14 38 131 917 +7
29OCT26 87.50 P 5.03 5.03 5.03 4.48 +0.12 38 1 19,767 +1
29OCT26 90.00 P 6.26 6.26 6.26 5.89 +0.14 38 6 2,022 0
29OCT26 92.50 P 0.00 0.00 0.00 7.48 +0.16 38 0 15,084 0
29OCT26 95.00 P 9.30 9.30 9.30 9.31 +0.33 38 1 1,320 0
29OCT26 97.50 P 0.00 0.00 0.00 11.39 +0.36 39 0 2,386 0
29OCT26 100.00 P 0.00 0.00 0.00 13.52 +0.56 40 0 6,628 0
29OCT26 102.50 P 16.28 16.28 16.28 15.67 +0.55 39 1 1,838 0
29OCT26 105.00 P 0.00 0.00 0.00 18.02 +0.70 40 0 2,961 0
29OCT26 107.50 P 0.00 0.00 0.00 20.53 +0.90 44 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 23.19 +1.19 51 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 25.36 +0.64 47 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 27.65 +0.62 0 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 30.15 +0.62 0 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 32.65 +0.70 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 35.15 +0.70 0 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 37.65 +0.70 0 0 19 0
29OCT26 127.50 P 40.40 40.40 40.40 40.15 +0.70 0 10 20 -10
29OCT26 130.00 P 42.80 42.80 42.80 42.65 +0.70 0 10 10 0
29OCT26 132.50 P 0.00 0.00 0.00 45.15 +0.70 0 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 47.65 +0.70 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 50.15 +0.70 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 52.65 +0.70 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 55.15 +0.70 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 57.65 +0.70 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 60.15 +0.70 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 62.65 +0.70 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 65.15 +0.70 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 67.65 +0.70 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 70.15 +0.70 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 72.65 +0.70 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 75.15 +0.70 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 77.65 +0.70 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 80.15 +0.70 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 82.65 +0.70 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 85.15 +0.70 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 87.65 +0.70 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 90.15 +0.70 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 92.65 +0.70 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 95.15 +0.70 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 97.65 +0.70 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 100.15 +0.70 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 - 72 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 53 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 48 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 45 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 45 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 0.06 +0.01 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.35 +0.05 43 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.56 +0.08 43 0 70 0
27NOV26 70.00 P 1.11 1.11 1.05 0.86 +0.11 43 30 392 +30
27NOV26 72.50 P 0.00 0.00 0.00 1.26 +0.14 43 0 415 0
27NOV26 75.00 P 0.00 0.00 0.00 1.76 +0.15 43 0 258 0
27NOV26 77.50 P 2.62 2.62 2.59 2.36 +0.12 42 47 710 0
27NOV26 80.00 P 0.00 0.00 0.00 3.09 +0.08 42 0 1,054 0
27NOV26 82.50 P 0.00 0.00 0.00 4.00 +0.08 42 0 546 0
27NOV26 85.00 P 5.43 5.72 5.43 5.05 +0.10 41 605 1,544 +335
27NOV26 87.50 P 0.00 0.00 0.00 6.28 +0.25 41 0 3,703 0
27NOV26 90.00 P 8.08 8.08 8.06 7.67 +0.06 41 11 6,168 +11
27NOV26 92.50 P 9.68 9.68 9.68 9.33 +0.19 42 4 5,866 -4
27NOV26 95.00 P 0.00 0.00 0.00 11.07 +0.53 43 0 2,188 0
27NOV26 97.50 P 0.00 0.00 0.00 12.86 +0.54 43 0 720 0
27NOV26 100.00 P 0.00 0.00 0.00 14.96 +0.75 44 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 17.29 +1.11 47 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 19.03 +0.60 44 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 21.65 +1.09 49 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 23.87 +1.04 49 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 25.97 +0.95 48 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 28.26 +0.97 48 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 30.96 +1.29 53 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.75 +0.69 43 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 35.19 +0.69 42 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 38.05 +1.09 54 0 137 0
27NOV26 127.50 P 0.00 0.00 0.00 40.15 +0.70 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 42.65 +0.70 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 45.15 +0.70 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 47.65 +0.70 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 50.15 +0.70 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 52.65 +0.70 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 55.15 +0.70 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 57.65 +0.70 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 60.15 +0.70 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 62.65 +0.70 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 65.15 +0.70 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 67.65 +0.70 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 70.15 +0.70 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 72.65 +0.70 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 75.15 +0.70 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 77.65 +0.70 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 80.15 +0.70 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 82.65 +0.70 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 85.15 +0.70 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 87.65 +0.70 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 90.15 +0.70 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 92.65 +0.70 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 95.15 +0.70 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 97.65 +0.70 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 100.15 +0.70 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 +0.02 43 0 230 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 +0.03 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.77 +0.04 43 0 127 0
30DEC26 67.50 P 1.29 1.29 1.29 1.11 +0.06 43 50 583 +20
30DEC26 70.00 P 1.73 1.73 1.73 1.53 +0.08 43 12 593 0
30DEC26 72.50 P 2.16 2.16 2.16 2.06 +0.09 43 12 822 0
30DEC26 75.00 P 2.89 2.89 2.78 2.70 +0.10 43 36 634 +20
30DEC26 77.50 P 3.52 3.69 3.52 3.41 +0.05 42 68 907 +8
30DEC26 80.00 P 4.75 4.75 4.75 4.28 +0.07 43 60 4,044 0
30DEC26 82.50 P 5.49 5.49 5.42 5.26 +0.07 42 130 906 +43
30DEC26 85.00 P 0.00 0.00 0.00 6.44 +0.13 42 0 12,776 0
30DEC26 87.50 P 8.01 8.01 8.01 7.74 +0.19 43 1 8,179 0
30DEC26 90.00 P 0.00 0.00 0.00 9.17 +0.19 43 0 6,264 0
30DEC26 92.50 P 0.00 0.00 0.00 10.70 +0.15 43 0 5,452 0
30DEC26 95.00 P 0.00 0.00 0.00 12.37 +0.26 43 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 14.01 +0.41 43 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 16.29 +0.65 45 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 18.30 +0.77 46 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 20.33 +0.81 46 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 22.49 +0.90 47 0 2,189 0
30DEC26 110.00 P 24.90 24.90 24.90 24.36 +0.65 46 20 20,047 +10
30DEC26 112.50 P 0.00 0.00 0.00 26.56 +0.60 46 0 2,598 0
30DEC26 115.00 P 0.00 0.00 0.00 28.80 +0.58 46 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 31.46 +1.02 50 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 33.98 +1.34 53 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 35.71 +0.44 47 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 38.65 +1.02 54 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 40.24 +0.24 42 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 42.69 +0.67 42 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 45.16 +0.69 42 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 47.65 +0.70 0 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 50.15 +0.70 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 52.65 +0.52 0 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 55.15 +0.57 0 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 57.65 +0.60 0 0 6,922 0
30DEC26 147.50 P 0.00 0.00 0.00 60.15 +0.70 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 62.65 +0.70 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 65.15 +0.70 0 0 0 -500
30DEC26 155.00 P 0.00 0.00 0.00 67.65 +0.70 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 70.15 +0.70 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 72.65 +0.70 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.15 +0.70 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.65 +0.70 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.15 +0.70 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.65 +0.70 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 85.15 +0.70 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 87.65 +0.70 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 90.15 +0.70 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 92.65 +0.70 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 95.15 +0.70 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 97.65 +0.70 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 100.15 +0.70 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 102.65 +0.70 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 105.15 +0.70 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 107.65 +0.70 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 110.15 +0.70 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 112.65 +0.70 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 - 44 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 0.02 +0.01 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 +0.04 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 +0.05 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 +0.07 43 0 450 0
30MAR27 60.00 P 1.35 1.50 1.35 1.23 +0.09 43 2 15 +2
30MAR27 62.50 P 0.00 0.00 0.00 1.64 +0.11 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 2.13 +0.14 44 0 91 0
30MAR27 67.50 P 2.88 2.88 2.88 2.68 +0.15 44 1 46 +1
30MAR27 70.00 P 3.55 3.55 3.55 3.36 +0.18 44 5 410 0
30MAR27 72.50 P 0.00 0.00 0.00 4.05 +0.16 43 0 1,036 0
30MAR27 75.00 P 5.26 5.26 5.26 4.86 +0.16 43 65 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.77 +0.18 43 0 742 0
30MAR27 80.00 P 0.00 0.00 0.00 6.80 +0.20 43 0 8,339 0
30MAR27 82.50 P 0.00 0.00 0.00 7.94 +0.20 43 0 793 0
30MAR27 85.00 P 9.59 9.59 9.37 9.19 +0.24 43 68 7,023 0
30MAR27 87.50 P 10.90 10.90 10.75 10.53 +0.28 43 35 771 +35
30MAR27 90.00 P 12.31 12.32 12.10 11.98 +0.28 43 73 4,195 +15
30MAR27 92.50 P 13.93 13.93 13.93 13.40 +0.09 43 65 15,074 0
30MAR27 95.00 P 15.34 15.34 15.34 15.04 +0.26 43 55 5,878 +55
30MAR27 97.50 P 0.00 0.00 0.00 16.74 +0.27 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 18.88 +0.77 45 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 20.76 +0.80 46 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 22.55 +0.72 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 24.65 +0.94 46 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 26.70 +0.95 47 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 28.76 +0.88 47 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 30.03 +0.61 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 32.16 +0.61 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 34.31 +0.62 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 36.54 +0.64 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 38.79 +0.65 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 41.05 +0.65 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 43.37 +0.67 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 45.71 +0.67 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 48.06 +0.67 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 50.45 +0.69 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 52.86 +0.69 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 55.28 +0.69 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 57.72 +0.67 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 60.18 +0.69 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 62.66 +0.70 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 65.15 +0.70 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.65 +0.70 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 70.15 +0.70 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.65 +0.70 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 75.15 +0.70 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.65 +0.70 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 80.15 +0.70 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 82.65 +0.70 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 85.15 +0.70 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 87.65 +0.70 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 90.15 +0.70 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 92.65 +0.70 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 95.15 +0.70 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 97.65 +0.70 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 100.15 +0.70 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.22 -0.05 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.30 -0.07 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.36 -0.07 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.42 -0.07 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 -0.09 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.56 -0.10 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.64 -0.11 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.73 -0.10 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.00 -0.14 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.30 -0.18 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.71 -0.18 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.22 -0.16 44 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.78 -0.15 44 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.39 -0.08 44 0 270 0
29JUN27 67.50 P 0.00 0.00 0.00 4.04 -0.12 43 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.77 -0.15 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 5.60 -0.18 43 0 1 0
29JUN27 75.00 P 6.88 6.88 6.52 6.52 -0.14 43 725 8,248 +653
29JUN27 77.50 P 7.80 7.80 7.63 7.54 -0.17 43 200 272 +200
29JUN27 80.00 P 8.96 8.96 8.74 8.66 -0.10 43 120 657 +120
29JUN27 82.50 P 10.21 10.21 10.21 9.86 -0.06 43 20 925 +20
29JUN27 85.00 P 11.50 11.50 11.21 11.16 0.00 43 30 1,023 0
29JUN27 87.50 P 12.92 12.92 12.60 12.54 +0.08 43 45 230 +30
29JUN27 90.00 P 14.41 14.49 14.06 14.00 -0.67 43 93 1,033 +29
29JUN27 92.50 P 0.00 0.00 0.00 15.36 +0.09 43 0 3,353 0
29JUN27 95.00 P 0.00 0.00 0.00 16.99 +0.28 43 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 18.71 +0.27 44 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 20.30 +0.13 43 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 22.02 -0.19 43 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 23.85 -0.15 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 25.70 -0.15 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 27.57 -0.14 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 29.55 -0.05 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 31.56 -0.04 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 33.57 -0.04 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 35.65 +0.02 43 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 37.79 +0.09 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.93 +0.09 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 42.10 +0.11 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.32 +0.17 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 46.57 +0.22 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 48.84 +0.24 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.12 +0.25 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.44 +0.30 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 55.79 +0.36 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 58.15 +0.38 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 60.53 +0.41 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 62.92 +0.43 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 65.34 +0.48 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 67.77 +0.52 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 70.22 +0.54 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 72.68 +0.57 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 75.15 +0.60 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 77.65 +0.64 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 80.15 +0.68 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 82.65 +0.70 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 85.15 +0.70 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 87.65 +0.70 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 90.15 +0.70 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 92.65 +0.70 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 95.15 +0.70 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 97.65 +0.70 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 100.15 +0.70 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.14 - 43 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.53 +0.03 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.61 +0.03 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.70 +0.03 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.79 +0.04 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.88 +0.04 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.00 +0.04 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.13 +0.05 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.25 +0.05 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.62 +0.07 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.04 +0.07 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.55 +0.10 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.11 +0.10 43 0 13 0
29SEP27 62.50 P 0.00 0.00 0.00 3.87 +0.25 44 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.54 +0.08 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.29 +0.07 43 0 0 0
29SEP27 70.00 P 6.55 6.55 6.55 6.13 +0.04 43 1 166 +1
29SEP27 72.50 P 0.00 0.00 0.00 7.05 +0.14 43 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 8.05 +0.12 43 3,500 3,503 +3,500
29SEP27 77.50 P 0.00 0.00 0.00 9.14 +0.24 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 10.30 +0.19 43 0 77 0
29SEP27 82.50 P 0.00 0.00 0.00 11.55 +0.27 43 0 17 0
29SEP27 85.00 P 13.10 13.10 13.10 12.87 +0.51 43 1 39 +1
29SEP27 87.50 P 0.00 0.00 0.00 14.27 +0.23 44 0 295 0
29SEP27 90.00 P 0.00 0.00 0.00 15.74 +0.32 44 980 1,745 +980
29SEP27 92.50 P 0.00 0.00 0.00 16.99 -0.02 43 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 18.56 +0.22 43 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 20.33 +0.34 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.94 +0.21 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 23.67 +0.40 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.41 +0.44 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 27.26 +0.45 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.12 +0.46 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.00 +0.47 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.93 +0.51 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.94 +0.51 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.96 +0.52 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 38.99 +0.52 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.05 +0.54 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.20 +0.56 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 45.36 +0.57 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 47.52 +0.57 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 49.71 +0.58 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 51.93 +0.60 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 54.20 +0.61 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 56.48 +0.61 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 58.77 +0.62 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 61.07 +0.62 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 63.40 +0.64 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 65.77 +0.65 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 68.14 +0.65 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 70.53 +0.66 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 72.93 +0.66 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 75.34 +0.66 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 77.78 +0.68 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 80.23 +0.68 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 82.69 +0.68 43 0 0 0
TOTAL PUT 10,190 455,497 +4,504
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$ 114.600
18SEP26 98.00 C 0.00 0.00 0.00 16.61 - 98 0 0 -
18SEP26 99.00 C 0.00 0.00 0.00 15.61 - 92 0 0 -
18SEP26 100.00 C 0.00 0.00 0.00 14.61 - 86 0 0 -
18SEP26 101.00 C 0.00 0.00 0.00 13.61 -3.51 80 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 12.61 -3.51 74 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 11.61 -3.51 68 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 10.61 -3.51 62 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 9.61 -3.51 56 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 8.62 -3.51 63 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 7.63 -3.51 61 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 6.65 -3.51 60 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 5.70 -3.49 61 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 4.78 -3.45 61 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 3.91 -3.39 61 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 3.12 -3.28 61 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 2.38 -3.16 60 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 1.75 -3.12 59 0 0 0
18SEP26 115.00 C 1.50 1.50 0.88 1.25 -2.84 59 26 16 +16
18SEP26 116.00 C 0.71 0.71 0.57 0.86 -2.53 60 124 124 +124
18SEP26 117.00 C 0.81 0.89 0.68 0.59 -2.16 61 138 1,769 +25
18SEP26 118.00 C 0.58 0.66 0.58 0.38 -1.82 61 45 952 +15
18SEP26 119.00 C 0.54 0.54 0.35 0.23 -1.49 61 99 636 -69
18SEP26 120.00 C 0.37 0.37 0.22 0.13 -1.19 61 90 370 -45
18SEP26 121.00 C 0.17 0.17 0.17 0.08 -0.92 62 15 1,107 0
18SEP26 122.00 C 0.10 0.10 0.10 0.04 -0.69 62 30 234 0
18SEP26 123.00 C 0.00 0.00 0.00 0.02 -0.51 61 0 23 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 -0.36 62 0 10 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.25 67 0 345 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.17 73 0 31 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.11 78 0 170 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 -0.07 83 0 15 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 -0.04 88 0 15 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 215 0
18SEP26 131.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 65 0
18SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 104 0 244 0
18SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 108 0 541 0
18SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 113 0 202 0
18SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 55 0
18SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 141 0 200 0
18SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 16.70 - 47 0 0 -
25SEP26 99.00 C 0.00 0.00 0.00 15.72 - 48 0 0 -
25SEP26 100.00 C 0.00 0.00 0.00 14.75 - 48 0 0 -
25SEP26 101.00 C 0.00 0.00 0.00 13.79 -3.46 48 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 12.84 -3.44 48 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 11.90 -3.41 48 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 10.99 -3.37 48 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 10.09 -3.34 48 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 9.22 -3.29 48 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 8.39 -3.22 48 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 7.58 -3.15 48 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 6.81 -3.07 48 0 0 0
25SEP26 110.00 C 0.00 0.00 0.00 6.09 -2.96 48 0 0 0
25SEP26 111.00 C 0.00 0.00 0.00 5.40 -2.86 48 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 4.77 -2.73 48 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 4.16 -2.62 48 0 0 0
25SEP26 114.00 C 0.00 0.00 0.00 3.59 -2.51 48 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 3.10 -2.35 48 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 2.65 -2.35 48 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 2.27 -2.16 48 0 0 0
25SEP26 118.00 C 1.83 1.83 1.83 1.93 -1.97 48 23 23 +20
25SEP26 119.00 C 0.00 0.00 0.00 1.64 -1.77 48 0 30 0
25SEP26 120.00 C 0.00 0.00 0.00 1.39 -1.58 49 0 45 0
25SEP26 121.00 C 0.00 0.00 0.00 1.16 -1.41 49 0 30 0
25SEP26 122.00 C 1.06 1.06 1.02 0.95 -1.27 49 45 60 0
25SEP26 123.00 C 0.98 0.98 0.71 0.77 -1.13 49 75 60 +15
25SEP26 124.00 C 0.83 0.83 0.74 0.63 -0.98 49 75 60 +14
25SEP26 125.00 C 0.68 0.68 0.48 0.50 -0.87 49 90 105 +90
25SEP26 126.00 C 0.55 0.55 0.55 0.40 -0.75 49 15 15 +15
25SEP26 127.00 C 0.45 0.45 0.45 0.32 -0.64 49 15 15 +15
25SEP26 128.00 C 0.00 0.00 0.00 0.25 -0.55 49 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.19 -0.47 48 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.15 -0.39 48 0 11 0
25SEP26 131.00 C 0.22 0.22 0.22 0.12 -0.32 49 15 15 +15
25SEP26 132.00 C 0.00 0.00 0.00 0.09 -0.27 49 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 0.07 -0.22 49 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 0.05 -0.18 48 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.04 -0.15 49 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 0.03 -0.12 49 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 0.02 -0.10 48 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 0.01 -0.09 46 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.73 - 46 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 17.29 -3.47 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.90 -3.43 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 12.59 -3.36 46 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 10.41 -3.24 46 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 8.39 -3.08 46 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 6.59 -2.85 46 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 5.01 -2.59 46 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 3.67 -2.31 45 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 2.61 -2.12 45 0 30 0
29SEP26 120.00 C 1.80 1.89 1.80 1.81 -1.73 45 13 135 +12
29SEP26 122.50 C 1.46 1.46 1.46 1.23 -1.35 46 100 265 +100
29SEP26 125.00 C 0.67 0.67 0.67 0.84 -0.99 47 1 216 -1
29SEP26 127.50 C 0.49 0.49 0.49 0.53 -0.74 46 2 196 -2
29SEP26 130.00 C 0.00 0.00 0.00 0.32 -0.53 46 0 1,218 0
29SEP26 132.50 C 0.00 0.00 0.00 0.19 -0.37 46 0 1,558 0
29SEP26 135.00 C 0.00 0.00 0.00 0.11 -0.25 46 0 946 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 -0.17 46 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.04 -0.10 47 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.06 47 0 610 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 494 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 316 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 91 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 109 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 113 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 117 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 120 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 124 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 127 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 130 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 134 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 137 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 140 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 143 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 152 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 154 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 157 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 160 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 165 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 170 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 175 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 179 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 184 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 188 0 139 0
29OCT26 95.00 C 0.00 0.00 0.00 20.57 - 42 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 18.61 -3.12 45 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 16.57 -3.00 45 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 14.64 -2.87 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 12.88 -2.67 45 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.13 -2.58 45 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 9.57 -2.76 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 8.20 -2.53 44 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 6.95 -2.04 44 0 33 0
29OCT26 117.50 C 0.00 0.00 0.00 5.88 -2.05 45 0 31 0
29OCT26 120.00 C 5.00 5.00 5.00 4.91 -1.83 45 3 75 -3
29OCT26 122.50 C 0.00 0.00 0.00 4.08 -1.60 45 0 45 0
29OCT26 125.00 C 3.67 3.67 3.31 3.36 -1.40 45 30 85 +5
29OCT26 127.50 C 0.00 0.00 0.00 2.73 -1.22 44 0 136 0
29OCT26 130.00 C 2.36 2.36 2.36 2.33 -0.94 45 60 351 +60
29OCT26 132.50 C 0.00 0.00 0.00 1.88 -0.80 45 0 187 0
29OCT26 135.00 C 1.63 1.63 1.63 1.51 -0.67 45 60 390 +60
29OCT26 137.50 C 1.40 1.40 1.40 1.20 -0.57 45 1 364 +1
29OCT26 140.00 C 0.00 0.00 0.00 0.95 -0.47 45 0 478 0
29OCT26 142.50 C 0.00 0.00 0.00 0.75 -0.39 45 0 396 0
29OCT26 145.00 C 0.77 0.77 0.74 0.59 -0.31 45 102 355 +102
29OCT26 147.50 C 0.00 0.00 0.00 0.46 -0.25 45 0 367 0
29OCT26 150.00 C 0.00 0.00 0.00 0.35 -0.21 45 0 610 0
29OCT26 152.50 C 0.00 0.00 0.00 0.27 -0.17 45 0 623 0
29OCT26 155.00 C 0.00 0.00 0.00 0.21 -0.13 45 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.16 -0.10 45 0 268 0
29OCT26 160.00 C 0.38 0.38 0.38 0.12 -0.08 45 15 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.09 -0.07 45 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 22.41 - 48 0 0 -
27NOV26 97.50 C 0.00 0.00 0.00 20.50 -3.39 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.69 -2.79 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.97 -2.68 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 15.36 -2.55 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 13.85 -2.42 48 0 0 0
27NOV26 110.00 C 12.54 12.54 11.79 12.28 -2.81 47 75 75 +75
27NOV26 112.50 C 0.00 0.00 0.00 11.13 -2.50 48 0 0 0
27NOV26 115.00 C 10.00 10.00 9.50 9.88 -2.39 48 45 45 +45
27NOV26 117.50 C 0.00 0.00 0.00 8.83 -2.19 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 7.95 -1.92 49 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 6.98 -1.82 49 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 6.19 -1.62 49 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 5.33 -1.59 48 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 4.67 -1.45 48 0 65 0
27NOV26 132.50 C 0.00 0.00 0.00 4.14 -1.20 48 0 75 0
27NOV26 135.00 C 3.72 3.72 3.72 3.59 -1.14 48 90 133 +90
27NOV26 137.50 C 0.00 0.00 0.00 3.13 -1.02 48 0 60 0
27NOV26 140.00 C 3.04 3.04 2.70 2.71 -0.80 48 57 100 +45
27NOV26 142.50 C 2.44 2.44 2.44 2.35 -0.72 48 75 180 0
27NOV26 145.00 C 0.00 0.00 0.00 2.03 -0.65 48 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 1.75 -0.57 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 1.50 -0.51 48 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 1.29 -0.45 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.10 -0.40 48 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.94 -0.36 48 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 0.81 -0.31 48 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 0.69 -0.27 48 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.59 -0.23 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.50 -0.20 48 0 330 0
27NOV26 170.00 C 0.70 0.70 0.70 0.43 -0.17 48 5 187 0
27NOV26 172.50 C 0.67 0.67 0.67 0.36 -0.15 48 10 23 +10
30DEC26 95.00 C 0.00 0.00 0.00 23.47 - 45 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 22.14 -3.24 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.45 -3.07 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.84 -2.66 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 17.32 -2.55 48 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 15.89 -2.44 48 0 0 0
30DEC26 110.00 C 14.56 14.56 13.73 14.62 -2.42 49 120 120 +120
30DEC26 112.50 C 13.52 13.52 12.70 13.33 -2.31 48 105 105 +105
30DEC26 115.00 C 12.21 12.21 11.80 12.14 -2.29 48 16 106 +16
30DEC26 117.50 C 0.00 0.00 0.00 11.01 -2.18 48 0 75 0
30DEC26 120.00 C 0.00 0.00 0.00 9.99 -2.25 48 0 46 0
30DEC26 122.50 C 9.28 9.28 9.28 9.06 -2.11 48 60 120 +58
30DEC26 125.00 C 0.00 0.00 0.00 8.19 -1.99 48 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 7.44 -1.82 48 0 220 0
30DEC26 130.00 C 6.70 6.70 6.70 6.70 -1.71 48 3 281 0
30DEC26 132.50 C 0.00 0.00 0.00 6.05 -1.57 48 0 281 0
30DEC26 135.00 C 5.43 5.43 5.42 5.44 -1.46 48 45 90 -10
30DEC26 137.50 C 0.00 0.00 0.00 4.89 -1.16 48 0 180 0
30DEC26 140.00 C 0.00 0.00 0.00 4.38 -1.08 48 0 2,794 0
30DEC26 142.50 C 0.00 0.00 0.00 3.93 -1.00 48 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 3.51 -0.93 48 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 3.14 -0.85 48 0 76 0
30DEC26 150.00 C 2.95 2.95 2.95 2.80 -0.78 48 25 163 +25
30DEC26 152.50 C 0.00 0.00 0.00 2.50 -0.72 48 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.23 -0.65 48 0 110 0
30DEC26 157.50 C 0.00 0.00 0.00 1.98 -0.60 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.76 -0.55 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.57 -0.50 48 0 459 0
30DEC26 165.00 C 0.00 0.00 0.00 1.39 -0.45 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 1.23 -0.42 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.09 -0.38 48 0 161 0
30DEC26 172.50 C 0.00 0.00 0.00 0.97 -0.34 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.86 -0.31 48 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 0.76 -0.28 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.67 -0.25 48 0 417 0
30DEC26 182.50 C 0.00 0.00 0.00 0.59 -0.23 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.52 -0.21 48 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.46 -0.19 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.41 -0.16 48 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.36 -0.15 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.32 -0.13 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.28 -0.12 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.25 -0.10 48 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.19 -0.09 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.12 -0.05 49 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 63 0 392 0
30MAR27 95.00 C 0.00 0.00 0.00 27.35 - 47 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 25.76 -3.33 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.25 -3.22 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.79 -3.38 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.42 -3.08 47 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 20.53 -2.75 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.28 -2.65 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.09 -2.62 49 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 16.97 -2.50 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.91 -2.40 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.91 -2.31 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.97 -2.21 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.09 -2.12 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.25 -2.04 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.47 -1.95 49 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 10.70 -1.89 49 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 10.02 -1.77 49 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 8.92 -2.12 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 8.32 -1.41 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 7.76 -1.34 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 7.23 -1.32 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 6.74 -1.29 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 6.27 -1.27 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 5.85 -1.24 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.48 -1.19 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.15 -1.10 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 4.85 -1.01 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 4.56 -0.95 49 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.29 -0.90 49 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.02 -0.85 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.74 -0.80 49 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.47 -0.76 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.23 -0.72 49 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.00 -0.68 49 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 2.71 -0.72 48 0 271 0
30MAR27 182.50 C 0.00 0.00 0.00 2.51 -0.69 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.34 -0.55 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.17 -0.60 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.02 -0.57 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.87 -0.54 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.74 -0.50 48 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 1.61 -0.48 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.50 -0.45 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.29 -0.40 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.11 -0.31 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.96 -0.27 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.83 -0.24 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.71 -0.22 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.62 -0.18 49 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.53 -0.17 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.46 -0.15 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.40 -0.13 49 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.34 -0.12 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.30 -0.10 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.25 -0.09 48 0 19 0
30MAR27 265.00 C 1.12 1.12 1.12 0.22 -0.08 48 200 1,423 +200
29JUN27 95.00 C 0.00 0.00 0.00 30.94 - 49 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 29.23 -3.27 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.83 -3.17 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.49 -3.22 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.20 -3.11 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.97 -2.93 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.18 -2.50 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.01 -2.43 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.89 -2.36 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.60 -2.52 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 18.80 -2.23 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.83 -2.16 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 16.91 -2.09 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 16.03 -2.03 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.53 -2.62 47 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 14.39 -1.90 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.63 -1.84 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.91 -1.78 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.95 -1.77 48 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 11.38 -1.70 48 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 10.81 -1.65 48 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 10.29 -1.59 48 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 9.79 -1.51 48 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 9.30 -1.42 48 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 8.80 -1.37 48 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 8.33 -1.32 48 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 7.88 -1.27 48 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 7.45 -1.23 48 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 7.05 -1.18 48 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 6.67 -1.13 48 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 6.31 -1.09 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 5.97 -1.05 48 0 68 0
29SEP27 95.00 C 0.00 0.00 0.00 34.29 - 51 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 32.90 -2.81 51 0 0 0
29SEP27 100.00 C 30.50 30.51 30.50 31.57 -3.02 51 69 69 +69
29SEP27 102.50 C 0.00 0.00 0.00 30.29 -2.96 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 29.07 -2.88 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 27.67 -3.03 50 0 0 0
29SEP27 110.00 C 26.00 26.25 26.00 26.60 -2.90 50 145 180 +120
29SEP27 112.50 C 0.00 0.00 0.00 25.48 -2.87 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 24.61 -2.62 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 23.61 -2.18 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.33 -2.36 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 21.75 -2.06 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.53 -2.35 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.70 -2.39 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 18.91 -2.23 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 18.16 -2.17 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 17.44 -2.21 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 16.75 -1.94 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 15.53 -2.52 49 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 14.89 -2.45 49 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 14.30 -1.86 49 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 13.73 -1.81 49 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 13.21 -1.75 49 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 12.71 -1.68 49 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 12.24 -1.62 49 0 78 0
TOTAL CALL 2,452 93,647 +1,552
18SEP26 98.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
18SEP26 99.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
18SEP26 100.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.10 +0.03 62 0 0 0
18SEP26 110.00 P 0.34 0.34 0.34 0.18 +0.06 62 55 55 +55
18SEP26 111.00 P 0.00 0.00 0.00 0.31 +0.13 61 0 15 0
18SEP26 112.00 P 0.69 0.79 0.57 0.52 +0.24 62 76 174 +13
18SEP26 113.00 P 0.96 0.96 0.96 0.82 +0.39 62 3 117 0
18SEP26 114.00 P 1.24 1.25 1.20 1.22 +0.63 63 47 420 +11
18SEP26 115.00 P 1.59 1.69 1.59 1.71 +0.83 62 15 2,283 0
18SEP26 116.00 P 0.00 0.00 0.00 2.31 +1.18 62 0 888 0
18SEP26 117.00 P 0.00 0.00 0.00 3.05 +1.54 65 0 185 0
18SEP26 118.00 P 0.00 0.00 0.00 3.76 +1.81 61 0 165 0
18SEP26 119.00 P 0.00 0.00 0.00 4.61 +2.13 61 0 166 0
18SEP26 120.00 P 0.00 0.00 0.00 5.52 +2.45 61 0 407 0
18SEP26 121.00 P 0.00 0.00 0.00 6.46 +2.72 60 0 75 0
18SEP26 122.00 P 0.00 0.00 0.00 7.43 +2.90 61 0 525 0
18SEP26 123.00 P 0.00 0.00 0.00 8.41 +3.01 59 0 588 0
18SEP26 124.00 P 0.00 0.00 0.00 9.40 +3.15 0 0 30 0
18SEP26 125.00 P 0.00 0.00 0.00 10.40 +3.26 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 11.40 +3.34 0 0 4 0
18SEP26 127.00 P 0.00 0.00 0.00 12.40 +3.40 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 13.40 +3.44 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 14.40 +3.47 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 15.40 +3.48 0 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 16.40 +3.49 0 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 17.40 +3.50 0 0 6 0
18SEP26 133.00 P 0.00 0.00 0.00 18.40 +3.50 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 19.40 +3.50 0 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 20.40 +3.50 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 21.40 +3.50 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 23.05 +4.15 251 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 24.05 +4.15 258 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 24.83 +3.93 241 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 25.83 +3.93 248 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 26.83 +3.93 255 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 27.83 +3.93 261 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 28.83 +3.93 268 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 29.83 +3.93 275 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 30.82 +3.92 280 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
25SEP26 99.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
25SEP26 100.00 P 0.00 0.00 0.00 0.09 - 49 0 0 -
25SEP26 101.00 P 0.00 0.00 0.00 0.13 +0.06 49 0 0 0
25SEP26 102.00 P 0.36 0.36 0.36 0.17 +0.07 48 50 50 +50
25SEP26 103.00 P 0.00 0.00 0.00 0.24 +0.10 48 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.33 +0.14 49 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 0.43 +0.17 49 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.57 +0.23 49 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 0.74 +0.30 49 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 0.93 +0.36 49 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 1.18 +0.47 49 0 45 0
25SEP26 110.00 P 0.00 0.00 0.00 1.46 +0.56 49 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 1.79 +0.68 49 0 220 0
25SEP26 112.00 P 0.00 0.00 0.00 2.16 +0.83 49 0 30 0
25SEP26 113.00 P 0.00 0.00 0.00 2.56 +0.98 49 0 20 0
25SEP26 114.00 P 0.00 0.00 0.00 3.03 +1.17 49 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 3.51 +1.30 49 0 243 0
25SEP26 116.00 P 0.00 0.00 0.00 4.06 +1.47 49 0 50 0
25SEP26 117.00 P 0.00 0.00 0.00 4.67 +1.64 49 0 15 0
25SEP26 118.00 P 0.00 0.00 0.00 5.32 +1.83 49 0 15 0
25SEP26 119.00 P 6.50 6.50 6.50 5.96 +1.94 48 3 33 0
25SEP26 120.00 P 0.00 0.00 0.00 6.69 +2.14 48 0 63 0
25SEP26 121.00 P 0.00 0.00 0.00 7.46 +2.30 48 0 30 0
25SEP26 122.00 P 0.00 0.00 0.00 8.26 +2.30 48 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 9.08 +2.41 48 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 9.95 +2.57 48 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 10.82 +2.67 48 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 11.73 +2.79 48 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 12.65 +2.89 48 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 13.59 +2.99 48 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 14.53 +3.06 48 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 15.50 +3.15 48 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 16.47 +3.21 49 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 17.44 +3.26 48 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 18.43 +3.31 49 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 19.41 +3.35 47 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 20.41 +3.39 49 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 21.81 +3.82 79 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 23.07 +4.11 90 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 24.06 +4.12 93 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 25.06 +4.13 96 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 26.05 +4.14 98 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 27.05 +4.14 101 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 28.05 +4.15 103 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.20 +0.08 46 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 0.40 +0.16 46 0 550 0
29SEP26 105.00 P 0.83 0.83 0.83 0.72 +0.27 46 10 753 0
29SEP26 107.50 P 1.25 1.28 1.25 1.22 +0.44 47 45 335 +30
29SEP26 110.00 P 1.87 2.20 1.87 1.95 +0.70 47 620 1,098 +217
29SEP26 112.50 P 2.94 2.94 2.87 2.85 +1.02 46 50 365 -40
29SEP26 115.00 P 3.82 4.23 3.82 3.89 +1.20 45 65 1,117 +15
29SEP26 117.50 P 5.00 5.00 5.00 5.47 +1.71 46 2 742 +2
29SEP26 120.00 P 0.00 0.00 0.00 7.15 +1.94 46 0 4,082 0
29SEP26 122.50 P 0.00 0.00 0.00 9.04 +2.26 46 0 564 0
29SEP26 125.00 P 0.00 0.00 0.00 11.11 +2.55 46 0 494 0
29SEP26 127.50 P 13.30 13.30 13.30 13.32 +2.80 46 10 1,564 0
29SEP26 130.00 P 0.00 0.00 0.00 15.63 +3.01 46 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 18.01 +3.16 46 0 394 0
29SEP26 135.00 P 20.40 20.40 20.40 20.44 +3.28 46 8 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 23.08 +3.54 59 0 1,872 0
29SEP26 140.00 P 0.00 0.00 0.00 26.05 +4.09 81 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 28.32 +3.78 78 0 779 0
29SEP26 145.00 P 31.60 31.60 31.60 30.89 +3.99 86 300 4,017 0
29SEP26 147.50 P 33.94 33.94 33.94 33.42 +4.02 91 400 845 -14
29SEP26 150.00 P 36.31 36.34 36.31 35.90 +4.00 95 306 381 -306
29SEP26 152.50 P 0.00 0.00 0.00 38.33 +3.93 97 0 105 0
29SEP26 155.00 P 0.00 0.00 0.00 40.40 +3.50 0 0 101 0
29SEP26 157.50 P 42.41 43.84 42.41 42.90 +3.50 0 231 621 0
29SEP26 160.00 P 0.00 0.00 0.00 45.83 +3.93 109 0 2 -15
29SEP26 162.50 P 0.00 0.00 0.00 48.33 +3.93 113 0 12 0
29SEP26 165.00 P 0.00 0.00 0.00 50.82 +3.92 117 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.32 +3.92 121 0 0 0
29SEP26 170.00 P 56.07 56.18 56.07 55.40 +3.50 0 188 5,167 +94
29SEP26 172.50 P 0.00 0.00 0.00 58.32 +3.92 128 0 165 0
29SEP26 175.00 P 0.00 0.00 0.00 60.82 +3.92 132 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 63.32 +3.92 135 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.40 +3.50 0 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 68.32 +3.92 142 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.82 +3.92 146 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.32 +3.92 149 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.82 +3.92 152 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 78.32 +3.92 155 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.82 +3.92 158 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.31 +3.91 160 0 0 0
29SEP26 200.00 P 86.17 86.17 86.17 85.40 +3.50 0 94 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 90.81 +3.91 169 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.81 +3.91 174 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 100.81 +3.91 180 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.81 +3.91 185 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 110.81 +3.91 190 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 115.81 +3.91 195 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 120.81 +3.91 200 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 125.81 +3.91 205 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 130.80 +3.90 209 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 135.81 +3.91 215 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 140.80 +3.90 218 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 145.80 +3.90 222 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 150.80 +3.90 226 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 155.80 +3.90 230 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 160.80 +3.90 234 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 165.80 +3.90 238 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 170.80 +3.90 242 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 175.80 +3.90 246 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 180.80 +3.90 249 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 185.79 +3.89 252 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 195.79 +3.89 259 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 205.79 +3.89 266 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 215.78 +3.88 272 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 225.79 +3.89 279 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 235.78 +3.88 284 0 0 0
29OCT26 95.00 P 1.16 1.16 1.16 0.84 - 45 20 20 -
29OCT26 97.50 P 1.53 1.53 1.51 1.21 +0.40 45 30 94 +30
29OCT26 100.00 P 1.78 1.78 1.78 1.69 +0.53 45 15 340 +15
29OCT26 102.50 P 2.36 2.36 2.36 2.27 +0.67 45 50 644 +50
29OCT26 105.00 P 0.00 0.00 0.00 2.98 +0.84 46 0 654 0
29OCT26 107.50 P 0.00 0.00 0.00 3.82 +1.01 46 0 162 0
29OCT26 110.00 P 4.65 5.02 4.65 4.77 +1.14 45 110 417 +10
29OCT26 112.50 P 0.00 0.00 0.00 5.86 +1.46 45 0 136 0
29OCT26 115.00 P 6.98 6.98 6.98 7.13 +1.63 45 21 150 0
29OCT26 117.50 P 0.00 0.00 0.00 8.51 +1.94 45 0 156 0
29OCT26 120.00 P 0.00 0.00 0.00 9.96 +2.03 45 0 503 0
29OCT26 122.50 P 0.00 0.00 0.00 11.65 +2.27 45 0 591 0
29OCT26 125.00 P 14.00 14.00 14.00 13.43 +1.97 45 10 144 -6
29OCT26 127.50 P 0.00 0.00 0.00 15.33 +2.47 45 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 17.30 +2.62 45 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 19.38 +2.76 45 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 21.53 +2.88 45 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 24.44 +3.70 53 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 26.75 +3.69 54 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 29.08 +3.81 55 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 31.44 +3.90 57 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 33.82 +3.98 58 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 36.22 +4.04 59 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 38.63 +4.05 60 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 41.10 +4.11 62 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 43.58 +4.14 65 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.05 +4.14 66 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 48.55 +4.15 69 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.05 +4.15 71 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.54 +4.14 73 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 56.04 +4.14 75 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 58.54 +4.14 77 0 0 0
27NOV26 95.00 P 2.46 2.60 2.46 2.33 - 49 210 210 -
27NOV26 97.50 P 3.00 3.00 3.00 2.93 +0.69 49 2 52 +2
27NOV26 100.00 P 0.00 0.00 0.00 3.62 +0.75 49 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 4.44 +0.87 49 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 5.31 +0.97 49 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 6.28 +1.11 49 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 7.34 +1.27 49 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 8.51 +1.43 49 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 9.79 +1.60 49 0 108 0
27NOV26 117.50 P 0.00 0.00 0.00 11.19 +1.78 49 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 12.61 +1.89 48 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 14.23 +2.08 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 15.86 +2.02 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 17.66 +2.20 48 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 19.47 +2.29 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 21.99 +2.88 52 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 24.01 +3.02 52 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 26.08 +3.43 53 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 28.20 +3.54 53 0 45 0
27NOV26 142.50 P 30.59 30.59 30.58 30.28 +3.27 53 300 330 +300
27NOV26 145.00 P 32.86 32.86 32.86 32.20 +3.13 51 400 461 +400
27NOV26 147.50 P 35.13 35.14 35.10 34.82 +3.56 55 305 338 +305
27NOV26 150.00 P 0.00 0.00 0.00 37.09 +3.63 55 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 39.08 +3.40 53 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 41.71 +3.81 56 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 44.06 +3.93 57 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 46.42 +3.90 57 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 48.79 +4.11 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 51.19 +4.00 59 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.63 +4.08 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 56.09 +4.16 61 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 58.58 +4.08 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.54 - 48 0 0 -
30DEC26 97.50 P 4.40 4.50 4.40 4.34 +0.76 49 4 12 +4
30DEC26 100.00 P 0.00 0.00 0.00 5.16 +0.96 49 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 5.99 +0.92 49 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 6.91 +1.04 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 7.93 +1.18 48 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 9.05 +1.32 48 0 539 0
30DEC26 112.50 P 10.30 10.30 10.20 10.20 +1.40 48 3 68 +3
30DEC26 115.00 P 0.00 0.00 0.00 11.58 +1.62 48 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 12.98 +1.77 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.49 +1.95 48 0 188 0
30DEC26 122.50 P 0.00 0.00 0.00 16.08 +2.12 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 18.03 +2.22 50 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 19.79 +2.34 50 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 21.62 +2.60 50 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 23.51 +2.97 50 0 112 0
30DEC26 135.00 P 24.10 24.10 24.10 25.45 +3.11 51 8 43 +8
30DEC26 137.50 P 0.00 0.00 0.00 27.45 +2.98 51 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 29.50 +3.06 51 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 31.59 +3.14 52 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 33.71 +3.23 52 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 35.87 +3.32 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 38.07 +3.40 53 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 40.30 +3.48 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 42.55 +3.55 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 44.82 +3.68 54 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 47.12 +3.68 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 49.43 +3.73 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 51.76 +3.79 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 54.11 +3.84 55 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 56.47 +3.89 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 58.84 +3.92 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 61.22 +3.96 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 63.66 +4.10 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 66.13 +4.19 58 0 634 0
30DEC26 182.50 P 0.00 0.00 0.00 68.60 +4.04 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 71.08 +4.07 60 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 73.55 +4.09 61 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 76.04 +4.11 62 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 78.54 +4.13 63 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 81.04 +4.14 65 0 251 -28
30DEC26 197.50 P 0.00 0.00 0.00 83.54 +4.14 66 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 86.04 +4.14 67 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 91.03 +4.13 69 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 96.04 +4.14 72 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 101.03 +4.13 74 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 106.03 +4.13 76 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 111.03 +4.13 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 116.03 +4.13 80 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 121.03 +4.13 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 126.03 +4.13 84 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 131.03 +4.13 86 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 136.03 +4.13 87 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.03 +4.13 89 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.02 +4.12 91 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.02 +4.12 92 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 156.02 +4.12 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 161.02 +4.12 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 166.02 +4.12 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 171.02 +4.12 99 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 176.02 +4.12 100 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 181.02 +4.12 102 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 186.02 +4.12 103 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 196.01 +4.11 106 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 206.01 +4.11 109 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 216.01 +4.11 111 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 226.01 +4.11 114 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 236.00 +4.10 117 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.36 - 48 0 0 -
30MAR27 97.50 P 7.50 7.50 7.50 7.51 +1.01 49 2 22 +2
30MAR27 100.00 P 0.00 0.00 0.00 8.64 +1.28 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 9.44 +1.07 48 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 10.51 +1.17 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 11.66 +1.28 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 12.87 +1.37 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 14.15 +1.47 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 15.50 +1.57 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 16.91 +1.66 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 18.48 +1.85 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 19.90 +1.83 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 21.94 +2.57 49 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 23.63 +2.43 49 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 25.36 +2.32 50 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 27.15 +2.42 50 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 28.99 +2.52 50 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 30.87 +2.59 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 32.79 +2.67 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 34.75 +2.76 51 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 36.74 +2.82 51 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 38.77 +2.90 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 40.83 +2.98 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 42.92 +3.04 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 45.04 +3.16 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.17 +3.20 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 49.34 +3.28 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 51.52 +3.33 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.72 +3.36 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.96 +3.43 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.21 +3.48 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 60.47 +3.57 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.74 +3.57 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 65.04 +3.66 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 67.35 +3.67 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 69.67 +3.75 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 71.99 +3.74 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 74.32 +3.80 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 76.67 +3.79 54 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 79.03 +3.85 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.38 +3.93 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.78 +3.98 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 86.04 +3.85 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 91.12 +4.12 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 96.04 +4.00 57 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 101.06 +4.10 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 106.06 +4.15 60 0 11 -5
30MAR27 225.00 P 0.00 0.00 0.00 111.03 +4.13 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 116.03 +4.13 63 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 121.03 +4.13 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 126.03 +4.13 66 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 131.03 +4.13 67 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 136.03 +4.13 69 0 12 0
30MAR27 255.00 P 0.00 0.00 0.00 141.03 +4.13 70 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 146.03 +4.13 72 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 151.02 +4.12 73 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 8.77 - 48 0 0 -
29JUN27 97.50 P 10.00 10.00 10.00 9.71 +0.74 48 2 261 +2
29JUN27 100.00 P 0.00 0.00 0.00 11.14 +1.30 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.77 +0.61 47 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 12.90 +0.67 47 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 14.08 +0.88 47 0 191 0
29JUN27 110.00 P 15.95 15.95 15.81 15.30 +1.00 47 10 32 0
29JUN27 112.50 P 0.00 0.00 0.00 17.33 +1.47 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 17.98 +0.91 47 0 52 0
29JUN27 117.50 P 20.66 20.66 20.66 19.37 +0.84 47 45 45 +45
29JUN27 120.00 P 20.50 22.13 20.50 20.97 +1.75 47 50 285 +45
29JUN27 122.50 P 0.00 0.00 0.00 22.37 +1.70 47 0 460 0
29JUN27 125.00 P 24.83 24.83 24.83 23.95 +1.74 47 45 623 +45
29JUN27 127.50 P 0.00 0.00 0.00 26.58 +2.86 49 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 28.29 +2.97 49 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 30.04 +2.23 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 31.81 +2.50 50 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 33.64 +2.42 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 35.50 +2.45 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 37.39 +2.53 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 39.31 +2.58 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 41.27 +2.65 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.26 +2.72 50 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 45.27 +2.78 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 47.31 +2.87 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.37 +2.89 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 51.46 +3.00 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 53.56 +3.05 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.69 +3.07 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 57.84 +3.13 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.00 +3.21 51 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 62.18 +3.22 51 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 11.23 - 49 0 0 -
29SEP27 97.50 P 12.50 12.50 12.50 12.33 +1.03 49 2 109 +2
29SEP27 100.00 P 0.00 0.00 0.00 13.48 +1.09 49 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 14.67 +1.19 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 15.91 +1.18 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 17.20 +1.26 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 18.54 +1.32 49 0 10 0
29SEP27 112.50 P 0.00 0.00 0.00 19.93 +1.42 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 21.37 +1.67 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 22.86 +1.76 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.40 +1.68 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 25.98 +1.77 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.60 +2.07 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.26 +2.43 50 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 30.05 +1.37 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 32.55 +2.43 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 34.31 +2.79 50 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 36.11 +2.25 50 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 37.93 +2.30 50 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 39.79 +2.37 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 41.68 +2.44 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 43.38 +2.30 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 45.53 +2.54 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 47.50 +2.60 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.27 +2.42 50 0 0 0
TOTAL PUT 4,222 86,172 +1,341
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 51.950
29SEP26 26.00 C 0.00 0.00 0.00 25.98 +0.60 130 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.98 +0.60 120 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.98 +0.60 110 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.98 +0.60 100 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.98 +0.60 84 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.98 +0.60 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.98 +0.60 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.98 +0.59 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.98 +0.59 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.98 +0.59 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.99 +0.60 72 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.99 +0.60 65 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.99 +0.60 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.99 +0.60 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.99 +0.60 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.99 +0.60 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.99 +0.59 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.99 +0.59 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.99 +0.59 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.00 +0.60 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.00 +0.59 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.01 +0.58 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.03 +0.55 24 0 0 0
29SEP26 49.00 C 3.00 3.00 3.00 3.05 +0.46 21 2 32 0
29SEP26 50.00 C 1.30 1.65 1.30 2.18 +0.36 22 40 257 -15
29SEP26 52.50 C 0.31 0.70 0.31 0.68 +0.14 24 222 2,533 +140
29SEP26 55.00 C 0.07 0.14 0.07 0.13 +0.04 25 109 1,386 -109
29SEP26 57.50 C 0.03 0.04 0.03 0.02 +0.01 27 40 1,149 0
29SEP26 60.00 C 0.02 0.02 0.02 0.01 0.00 33 20 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 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 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.01 +0.54 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.12 +0.65 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.07 +0.68 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.13 +0.65 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.08 +0.60 33 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.14 +0.75 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.09 +0.60 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.16 +0.76 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.14 +0.64 35 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.08 +0.68 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.11 +0.59 23 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.13 +0.58 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.17 +0.58 24 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 6.23 +0.56 24 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.32 +0.53 24 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 4.46 +0.50 24 0 350 0
29OCT26 49.00 C 2.83 3.57 2.83 3.63 +0.41 23 75 163 -18
29OCT26 50.00 C 2.17 2.55 2.17 2.90 +0.37 23 27 437 -7
29OCT26 52.50 C 0.99 1.55 0.97 1.50 +0.22 23 154 876 +41
29OCT26 55.00 C 0.43 0.43 0.43 0.67 +0.11 24 51 866 +45
29OCT26 57.50 C 0.19 0.19 0.18 0.27 +0.07 24 60 652 +7
29OCT26 60.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 318 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 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 11.14 +0.64 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.10 +0.62 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.14 +0.53 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.24 +0.58 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.30 +0.56 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.40 +0.54 23 0 15 0
27NOV26 47.00 C 4.66 4.66 4.66 5.55 +0.53 24 1 31 +1
27NOV26 48.00 C 0.00 0.00 0.00 4.74 +0.49 23 0 195 0
27NOV26 49.00 C 3.19 3.19 3.19 4.00 +0.39 23 30 707 +13
27NOV26 50.00 C 0.00 0.00 0.00 3.32 +0.37 23 0 556 0
27NOV26 52.50 C 1.54 1.93 1.54 1.93 +0.22 23 5 714 +1
27NOV26 55.00 C 0.00 0.00 0.00 1.06 +0.18 24 0 416 0
27NOV26 57.50 C 0.41 0.41 0.41 0.53 +0.12 24 15 421 0
27NOV26 60.00 C 0.00 0.00 0.00 0.24 +0.06 24 0 416 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 +0.03 24 0 257 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 25 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 28 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 24.08 +0.67 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.08 +0.66 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.09 +0.66 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.98 +0.58 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.98 +0.57 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.01 +0.54 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.12 +0.65 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.07 +0.63 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.13 +0.65 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.08 +0.60 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.14 +0.68 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.09 +0.60 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.16 +0.70 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.16 +0.66 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.20 +0.66 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.28 +0.62 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.31 +0.56 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 7.41 +0.54 22 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 6.55 +0.52 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.74 +0.50 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.97 +0.45 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.22 +0.30 22 0 444 0
30DEC26 50.00 C 0.00 0.00 0.00 3.67 +0.36 23 0 158 0
30DEC26 52.50 C 0.00 0.00 0.00 2.33 +0.26 22 0 1,104 0
30DEC26 55.00 C 0.00 0.00 0.00 1.41 +0.20 23 0 299 0
30DEC26 57.50 C 0.00 0.00 0.00 0.81 +0.15 23 0 137 0
30DEC26 60.00 C 0.38 0.51 0.38 0.42 +0.08 23 45 75 +18
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.05 23 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 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 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.21 +0.57 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.24 +0.53 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.27 +0.57 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.30 +0.57 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.33 +0.57 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.36 +0.57 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.45 +0.63 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.49 +0.69 29 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 13.53 +0.68 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.45 +0.54 23 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.41 +0.43 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.51 +0.42 20 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 9.62 +0.42 20 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.78 +0.43 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.99 +0.43 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.30 +0.50 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.56 +0.31 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.88 +0.35 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.26 +0.36 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.66 +0.36 22 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.38 +0.28 22 0 614 0
30MAR27 55.00 C 1.98 1.98 1.98 2.39 +0.28 22 2 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.64 +0.20 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 +0.16 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.69 +0.10 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 +0.07 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.62 +0.71 32 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.66 +0.71 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.69 +0.70 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.74 +0.71 28 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.79 +0.71 27 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.83 +0.68 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.82 +0.56 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.01 +0.65 24 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.00 +0.53 22 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.25 +0.76 23 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.12 +0.20 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.32 +0.15 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.58 +0.16 20 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.88 +0.14 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.34 +0.40 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.69 +0.38 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.08 +0.39 22 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.48 +0.31 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.23 +0.23 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.24 +0.21 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.48 +0.22 23 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.81 +0.07 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.30 +0.02 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.92 0.00 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.15 +0.50 17 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.38 +0.50 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.61 +0.47 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.89 +0.18 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.18 +0.17 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.52 +0.19 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.86 +0.41 21 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.27 +0.40 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.68 +0.38 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.14 +0.36 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.92 +0.31 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.89 +0.27 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.04 +0.22 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.35 +0.19 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.88 +0.16 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.42 +0.11 22 0 14 0
29SEP27 67.50 C 0.00 0.00 0.00 1.07 +0.10 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.80 +0.08 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.59 +0.06 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
TOTAL CALL 898 19,681 +117
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 1,065 0
29SEP26 48.00 P 0.11 0.11 0.08 0.04 -0.04 25 8 1,361 +2
29SEP26 49.00 P 0.32 0.32 0.32 0.10 -0.10 24 5 429 0
29SEP26 50.00 P 0.57 0.57 0.26 0.25 -0.18 25 26 1,044 -4
29SEP26 52.50 P 1.80 1.80 1.80 1.24 -0.38 25 3 1,585 -3
29SEP26 55.00 P 0.00 0.00 0.00 3.23 -0.55 29 0 930 0
29SEP26 57.50 P 0.00 0.00 0.00 5.55 -0.60 0 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 8.05 -0.60 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.66 -0.58 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.16 -0.58 73 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.65 -0.61 81 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.15 -0.61 91 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.65 -0.59 99 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.16 -0.58 108 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29OCT26 43.00 P 0.09 0.09 0.09 0.02 0.00 25 4 199 +4
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 492 0
29OCT26 45.00 P 0.18 0.18 0.17 0.07 -0.02 25 27 375 +20
29OCT26 46.00 P 0.28 0.28 0.28 0.12 -0.04 24 90 449 0
29OCT26 47.00 P 0.38 0.38 0.38 0.21 -0.07 24 21 608 +1
29OCT26 48.00 P 0.63 0.66 0.60 0.36 -0.10 24 91 560 -19
29OCT26 49.00 P 0.60 0.60 0.60 0.57 -0.14 24 5 277 -5
29OCT26 50.00 P 1.39 1.39 1.07 0.86 -0.17 24 747 2,208 +729
29OCT26 52.50 P 0.00 0.00 0.00 1.97 -0.28 24 0 1,083 0
29OCT26 55.00 P 0.00 0.00 0.00 3.70 -0.39 26 0 773 0
29OCT26 57.50 P 0.00 0.00 0.00 5.69 -0.54 24 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.06 -0.59 24 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.66 -0.64 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.16 -0.69 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.65 -0.70 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.15 -0.64 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.65 -0.70 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.16 -0.69 62 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
27NOV26 44.00 P 0.19 0.19 0.19 0.13 -0.03 24 45 354 +45
27NOV26 45.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 412 0
27NOV26 46.00 P 0.00 0.00 0.00 0.34 -0.05 24 0 223 0
27NOV26 47.00 P 0.00 0.00 0.00 0.50 -0.09 24 0 373 0
27NOV26 48.00 P 0.99 0.99 0.99 0.73 -0.11 24 6 376 +6
27NOV26 49.00 P 1.23 1.23 1.23 1.01 -0.14 24 2 399 0
27NOV26 50.00 P 1.78 1.78 1.78 1.36 -0.15 24 45 788 +45
27NOV26 52.50 P 0.00 0.00 0.00 2.49 -0.27 23 0 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 4.25 -0.34 25 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 6.10 -0.49 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 8.41 -0.65 26 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 10.93 -0.51 31 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.34 -0.53 34 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.68 -0.67 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.19 -0.60 37 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.68 -0.67 40 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.19 -0.66 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 0.00 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 295 0
30DEC26 45.00 P 0.52 0.52 0.52 0.35 -0.06 23 19 349 +4
30DEC26 46.00 P 0.64 0.64 0.54 0.51 -0.06 23 104 549 -100
30DEC26 47.00 P 0.00 0.00 0.00 0.71 -0.07 23 0 194 0
30DEC26 48.00 P 1.07 1.07 1.07 0.96 -0.09 23 1 126 0
30DEC26 49.00 P 0.00 0.00 0.00 1.27 -0.11 23 0 726 0
30DEC26 50.00 P 2.01 2.01 1.62 1.63 -0.14 23 503 677 +500
30DEC26 52.50 P 0.00 0.00 0.00 2.80 -0.25 22 0 517 0
30DEC26 55.00 P 4.34 4.34 4.34 4.34 -0.48 22 1 31 +1
30DEC26 57.50 P 0.00 0.00 0.00 6.29 -0.46 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 8.54 -0.52 24 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.02 -0.48 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.34 -0.55 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.68 -0.67 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.22 -0.57 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.77 -0.58 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.27 -0.58 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 0.00 23 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.32 -0.04 22 0 118 0
30MAR27 43.00 P 0.56 0.56 0.56 0.44 -0.05 22 30 90 +12
30MAR27 44.00 P 0.00 0.00 0.00 0.58 -0.05 22 0 85 0
30MAR27 45.00 P 0.00 0.00 0.00 0.74 -0.07 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.96 -0.08 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.20 -0.12 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.50 -0.14 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.85 -0.15 22 0 85 0
30MAR27 50.00 P 0.00 0.00 0.00 2.25 -0.17 22 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.47 -0.22 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.00 -0.35 22 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 6.83 -0.37 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.87 -0.38 23 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.07 -0.50 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.54 -0.35 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.92 -0.49 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.24 -0.58 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.80 -0.55 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.27 -0.58 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.19 -0.07 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.26 -0.09 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.35 -0.09 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.47 -0.11 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.59 -0.17 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.78 -0.11 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.97 -0.15 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.20 -0.15 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.44 -0.21 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.73 -0.22 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.06 -0.26 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.44 -0.26 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.93 -0.21 23 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.13 -0.53 22 0 141 0
29JUN27 55.00 P 0.00 0.00 0.00 5.65 -0.32 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.40 -0.36 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.33 -0.36 23 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.37 -0.46 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.85 -0.30 26 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.92 -0.51 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.30 -0.55 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.80 -0.55 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.27 -0.58 29 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.69 -0.09 22 0 12 0
29SEP27 42.00 P 0.00 0.00 0.00 0.85 -0.11 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.07 -0.11 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.31 -0.11 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.56 -0.15 22 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 1.87 -0.15 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.18 -0.19 23 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.56 -0.20 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.95 -0.23 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.40 -0.25 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.66 -0.30 23 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 6.15 -0.35 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.85 -0.40 23 0 45 0
29SEP27 60.00 P 10.24 10.24 10.24 9.74 -0.46 24 54 180 +54
29SEP27 62.50 P 0.00 0.00 0.00 11.81 -0.49 24 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.02 -0.53 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.35 -0.42 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.49 -0.55 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.85 -0.54 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.27 -0.58 27 0 0 0
TOTAL PUT 1,837 37,767 +1,292
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$ 211.000
29SEP26 132.50 C 0.00 0.00 0.00 78.63 +4.39 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 76.13 +4.38 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 73.64 +4.39 72 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 71.14 +4.39 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 68.64 +4.39 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 66.14 +4.38 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 63.65 +4.39 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 61.15 +4.39 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 58.65 +4.39 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 56.15 +4.38 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 53.66 +4.39 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 51.16 +4.39 44 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 48.66 +4.38 0 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 46.16 +4.38 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 43.67 +4.39 41 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 41.17 +4.38 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 38.67 +4.37 0 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 36.18 +4.36 35 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 33.69 +4.07 35 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 31.12 +3.70 0 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 28.72 +4.26 34 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 26.26 +4.19 34 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 23.82 +4.08 34 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 21.41 +3.93 34 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 19.06 +3.75 34 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 16.78 +3.53 34 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 14.60 +3.27 34 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 12.53 +2.98 34 0 810 0
29SEP26 205.00 C 0.00 0.00 0.00 8.83 +2.35 34 0 150 0
29SEP26 210.00 C 0.00 0.00 0.00 5.66 +1.61 33 0 119 0
29SEP26 215.00 C 3.35 3.85 3.35 3.48 +1.03 33 14 108 0
29SEP26 220.00 C 2.00 2.39 2.00 2.04 +0.61 34 104 179 +92
29SEP26 225.00 C 1.33 1.37 1.33 1.07 +0.30 34 107 223 +92
29SEP26 230.00 C 0.75 0.75 0.75 0.55 +0.17 34 75 117 -50
29SEP26 235.00 C 0.45 0.46 0.41 0.25 +0.07 34 51 719 -17
29SEP26 240.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 0.00 34 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 64.03 +4.38 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 61.55 +4.37 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 59.07 +4.75 38 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 56.60 +4.40 38 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 54.86 +5.40 55 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 52.36 +4.19 52 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 49.91 +5.33 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 47.39 +5.22 47 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 44.97 +4.97 46 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 42.67 +4.84 46 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 39.89 +4.40 40 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 37.56 +4.27 40 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 35.10 +4.01 38 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 32.87 +3.93 38 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 30.70 +3.85 38 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 28.58 +3.74 38 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 26.53 +3.63 38 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 24.55 +3.51 38 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 22.64 +3.38 38 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 20.81 +3.27 38 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 18.55 +2.58 35 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 17.41 +3.18 38 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 13.94 +2.28 36 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 11.35 +1.99 36 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 9.11 +1.66 37 0 42 0
29OCT26 220.00 C 0.00 0.00 0.00 7.21 +1.29 37 0 108 0
29OCT26 225.00 C 0.00 0.00 0.00 5.71 +1.18 37 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 4.49 +1.07 38 0 4 0
29OCT26 235.00 C 3.30 3.30 3.30 3.50 +0.95 38 1 63 +1
29OCT26 240.00 C 0.00 0.00 0.00 2.63 +0.76 38 0 119 0
29OCT26 245.00 C 0.00 0.00 0.00 1.95 +0.59 38 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 1.42 +0.45 38 0 58 0
29OCT26 255.00 C 0.00 0.00 0.00 1.00 +0.33 38 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.72 +0.25 38 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.51 +0.19 38 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.35 +0.13 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.25 +0.10 38 0 50 0
27NOV26 167.50 C 0.00 0.00 0.00 46.43 +4.55 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 44.16 +4.41 43 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 41.96 +4.32 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 39.84 +4.20 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 37.74 +4.08 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.55 +3.82 41 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.61 +3.75 41 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.73 +3.67 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 29.90 +3.58 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 28.14 +3.50 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.43 +3.40 41 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 24.80 +3.32 41 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 22.53 +2.54 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 21.06 +2.64 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 18.33 +2.38 39 0 35 0
27NOV26 210.00 C 0.00 0.00 0.00 16.15 +2.33 40 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 13.86 +2.24 40 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 11.65 +1.66 40 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 9.90 +1.42 40 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 8.37 +1.31 40 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 7.14 +1.29 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 6.02 +1.20 41 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 5.11 +1.16 41 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 4.24 +1.02 41 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.54 +1.00 41 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.82 +0.77 41 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.30 +0.65 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.87 +0.55 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.51 +0.46 41 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 80.20 +4.80 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 77.37 +4.38 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 75.42 +4.70 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 72.96 +4.81 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 70.15 +3.97 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 67.78 +3.96 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 65.81 +4.68 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 63.43 +4.48 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 61.04 +4.42 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 58.94 +4.67 43 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 56.69 +4.42 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 54.45 +4.37 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 52.41 +4.63 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 50.06 +4.23 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.13 +4.61 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.03 +4.42 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 43.99 +4.25 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.97 +4.15 41 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.01 +4.10 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 38.13 +4.03 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.25 +3.91 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.04 +3.40 40 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 32.32 +3.32 40 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 30.64 +3.23 40 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 29.02 +3.13 40 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 27.46 +3.05 40 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 25.56 +2.56 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 24.10 +2.51 39 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 21.51 +2.41 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 19.08 +2.24 39 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 16.87 +2.02 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 14.74 +1.72 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 12.98 +1.61 39 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 11.50 +1.57 40 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 10.07 +1.49 40 0 1 0
30DEC26 240.00 C 0.00 0.00 0.00 8.81 +1.44 40 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 7.62 +1.49 40 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 6.52 +1.28 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.46 +1.00 40 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 4.67 +0.88 40 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 3.98 +0.77 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.39 +0.68 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 2.87 +0.59 40 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 81.71 +4.22 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 79.43 +4.19 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 77.18 +4.16 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 74.95 +4.13 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 72.75 +4.10 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 70.58 +4.07 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 68.43 +4.03 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 66.32 +3.99 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 64.23 +3.95 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.18 +3.90 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 60.17 +3.86 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.18 +3.36 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 56.24 +3.35 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 54.33 +3.33 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 52.46 +3.31 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.63 +3.30 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 48.84 +3.54 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 47.32 +3.54 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.82 +3.72 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.36 +4.16 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.63 +3.92 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 40.49 +3.41 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.89 +3.09 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 37.46 +3.27 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 36.00 +3.03 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 34.59 +2.97 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 33.08 +2.85 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 31.75 +2.61 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 29.19 +2.43 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 26.85 +2.29 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 24.69 +2.18 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.68 +2.06 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 20.82 +1.94 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.10 +1.83 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 17.51 +1.71 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.05 +1.67 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 14.71 +1.95 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.21 +1.39 41 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 11.83 +1.44 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 10.73 +1.33 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 9.73 +1.24 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.81 +1.14 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.97 +1.06 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 84.06 +4.09 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 81.93 +4.06 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 79.83 +4.02 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 77.76 +3.99 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 75.71 +3.95 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 73.69 +3.91 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 71.71 +3.88 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 69.75 +3.83 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 67.83 +3.79 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 65.94 +3.74 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 64.09 +3.71 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 62.26 +3.65 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.47 +3.60 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 58.72 +3.56 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 57.00 +3.51 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 55.31 +3.45 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 53.66 +3.40 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.05 +3.36 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 50.47 +3.30 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 48.92 +3.24 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 47.42 +3.20 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 45.94 +3.13 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 44.50 +3.08 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.10 +3.03 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 41.73 +2.97 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.03 +3.55 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.10 +2.47 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.29 +2.88 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 35.83 +2.76 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 33.51 +2.63 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 31.33 +2.51 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 29.28 +2.39 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 27.36 +2.27 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 25.56 +2.17 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 23.87 +2.06 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.29 +1.96 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 20.81 +1.85 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 19.42 +1.79 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 18.07 +2.18 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.31 +1.57 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.15 +1.48 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 14.07 +1.40 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.06 +1.32 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 53.43 +3.27 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.00 +3.22 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 50.60 +3.17 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 49.23 +3.12 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 47.90 +3.08 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 46.59 +3.03 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 45.31 +2.98 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 44.06 +2.05 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 43.73 +2.98 42 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 41.37 +2.85 42 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 39.11 +2.74 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 36.97 +2.67 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 34.95 +2.56 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 33.04 +2.39 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 31.23 +2.36 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 29.48 +2.30 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 27.79 +2.21 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 26.19 +2.12 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 24.68 +2.04 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 23.25 +1.95 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 21.90 +2.46 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 20.02 +1.74 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 18.85 +1.66 41 0 0 0
TOTAL CALL 352 10,023 +118
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.05 34 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.02 -0.08 34 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.04 -0.12 34 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.08 -0.20 34 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.13 -0.32 34 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.23 -0.46 34 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.38 -0.65 34 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 0.60 -0.88 34 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.93 -1.14 34 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 1.37 -1.41 34 0 155 0
29SEP26 205.00 P 3.15 3.15 2.96 2.72 -2.00 34 34 222 +34
29SEP26 210.00 P 5.29 5.29 5.16 4.79 -2.58 35 34 258 +17
29SEP26 215.00 P 0.00 0.00 0.00 7.63 -3.07 35 0 131 0
29SEP26 220.00 P 0.00 0.00 0.00 10.87 -3.76 34 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 14.91 -4.07 34 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 19.37 -4.25 34 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 24.12 -4.34 34 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 29.02 -4.38 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 34.00 -4.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 39.00 -4.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 44.00 -4.40 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 49.00 -4.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 54.00 -4.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 59.00 -4.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 64.00 -4.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.13 -0.06 38 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.17 -0.09 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.24 -0.12 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.33 -0.15 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.45 -0.19 38 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.59 -0.23 38 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.76 -0.32 37 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.99 -0.36 38 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.25 -0.46 38 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.58 -0.53 38 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.94 -0.73 38 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 2.43 -0.79 38 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 2.88 -0.96 38 0 56 0
29OCT26 192.50 P 3.19 3.19 3.19 3.56 -0.97 38 15 60 +15
29OCT26 195.00 P 0.00 0.00 0.00 4.15 -1.16 38 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 4.87 -1.33 37 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 5.71 -1.50 37 0 46 0
29OCT26 205.00 P 0.00 0.00 0.00 7.68 -1.76 38 0 22 0
29OCT26 210.00 P 10.35 10.35 10.35 10.05 -2.12 38 2 9 0
29OCT26 215.00 P 0.00 0.00 0.00 12.95 -2.30 38 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 16.02 -2.60 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 19.15 -3.00 38 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 22.82 -3.26 38 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 26.76 -3.48 38 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 30.91 -3.72 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 35.30 -4.24 38 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 39.90 -4.50 38 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 44.53 -5.07 38 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 49.42 -4.48 40 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 54.11 -5.08 37 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 59.08 -4.97 39 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 64.00 -4.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.55 -0.26 41 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 1.84 -0.34 41 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 2.21 -0.34 41 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.58 -0.45 41 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 3.03 -0.49 41 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.53 -0.55 41 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 4.04 -0.68 41 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.69 -0.68 41 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 5.34 -0.72 41 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 5.87 -0.97 40 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 6.66 -1.05 40 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 7.46 -1.19 40 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 8.36 -1.30 40 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 9.34 -1.41 40 0 55 0
27NOV26 205.00 P 0.00 0.00 0.00 11.44 -1.72 40 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 14.06 -1.80 40 0 32 0
27NOV26 215.00 P 16.98 16.98 16.98 16.72 -2.18 40 15 15 -15
27NOV26 220.00 P 19.51 19.51 19.51 19.76 -2.32 40 16 45 -16
27NOV26 225.00 P 0.00 0.00 0.00 23.06 -2.45 41 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 26.50 -2.60 41 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 30.08 -2.91 41 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 33.95 -3.60 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 37.69 -4.11 40 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 41.94 -4.06 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 46.26 -4.19 40 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 50.72 -4.19 40 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 55.23 -4.44 40 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 60.14 -4.19 42 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 64.78 -4.34 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.21 -0.05 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.26 -0.08 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.35 -0.08 40 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.43 -0.11 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.54 -0.12 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.66 -0.15 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.79 -0.20 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.98 -0.20 40 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.17 -0.25 40 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.40 -0.29 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.67 -0.30 40 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.94 -0.40 40 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.28 -0.43 40 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.66 -0.46 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.03 -0.59 40 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.52 -0.60 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 4.02 -0.66 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.53 -0.80 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 5.17 -0.64 40 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.82 -0.85 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.43 -1.07 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 7.05 -1.23 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 8.04 -1.12 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 8.88 -1.23 39 0 1 0
30DEC26 195.00 P 0.00 0.00 0.00 9.82 -1.30 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 10.80 -1.41 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 11.85 -1.50 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 14.30 -1.53 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 16.71 -1.84 40 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 19.49 -2.00 40 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 22.48 -2.12 40 0 0 0
30DEC26 225.00 P 26.36 26.36 26.36 25.41 -3.27 40 15 30 +15
30DEC26 230.00 P 0.00 0.00 0.00 28.66 -2.76 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 32.01 -3.03 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 35.74 -3.25 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 39.62 -3.98 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 43.68 -4.03 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.85 -4.09 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 52.36 -4.00 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 56.47 -4.36 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 60.93 -4.35 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 65.46 -4.42 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.10 -0.18 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.30 -0.18 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.49 -0.23 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.72 -0.28 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.01 -0.28 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.29 -0.30 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.57 -0.41 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.96 -0.41 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.35 -0.41 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.74 -0.49 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 4.18 -0.57 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.70 -0.57 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.22 -0.58 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.74 -0.72 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.35 -0.78 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.02 -0.79 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.70 -0.79 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.38 -0.94 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 9.14 -1.03 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 9.99 -1.03 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 10.84 -1.04 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 11.69 -1.17 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 12.34 -1.37 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 13.56 -1.17 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 14.57 -1.24 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 15.62 -1.31 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 16.72 -1.38 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 17.87 -1.44 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 20.30 -1.59 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 22.92 -1.71 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 25.70 -1.85 40 0 0 0
30MAR27 220.00 P 27.91 27.91 27.91 28.65 -1.75 41 15 15 +15
30MAR27 225.00 P 0.00 0.00 0.00 30.92 -2.71 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 34.03 -2.94 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 38.46 -2.16 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 40.97 -3.36 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 44.57 -3.48 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 48.31 -3.64 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 52.20 -3.50 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 56.12 -3.63 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 60.19 -4.04 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 64.32 -3.90 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 68.69 -3.84 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.51 -0.27 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.80 -0.35 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.15 -0.40 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.55 -0.40 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.95 -0.40 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.35 -0.49 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.81 -0.56 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.34 -0.57 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.88 -0.56 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.41 -0.62 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.96 -0.76 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.64 -0.77 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.33 -0.77 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.02 -0.78 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.72 -0.89 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.45 -1.02 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 11.32 -1.02 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 12.18 -0.95 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 13.05 -0.97 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.75 -1.24 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.66 -1.30 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.53 -1.28 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.48 -1.49 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.65 -1.41 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.71 -1.45 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.64 -1.58 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 20.76 -1.83 40 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 21.92 -1.81 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 24.40 -1.99 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 27.20 -1.95 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 29.97 -2.17 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 32.89 -1.94 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 35.94 -2.28 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 39.12 -2.44 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 42.42 -2.55 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 46.11 -2.47 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.98 -3.02 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 52.83 -3.07 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 56.84 -2.76 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 60.54 -3.00 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 64.39 -3.07 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 68.37 -3.09 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 72.37 -3.13 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 17.19 -1.21 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 18.26 -1.22 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 19.33 -1.22 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 20.41 -0.79 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 20.91 -1.63 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 22.04 -1.24 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 23.18 -1.51 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 24.36 -1.54 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 25.57 -1.63 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 28.09 -1.42 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 30.75 -1.72 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 33.55 -1.82 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 36.28 -2.11 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 39.31 -2.21 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 42.61 -2.10 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 45.49 -2.77 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 49.24 -2.89 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 53.21 -2.36 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 56.64 -2.60 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 60.31 -2.62 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 64.00 -2.65 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 67.71 -2.69 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 71.46 -2.91 41 0 0 0
TOTAL PUT 146 12,921 +65
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$ 5.910
29SEP26 4.40 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.67 +0.06 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.06 23 0 0 0
29SEP26 5.75 C 0.12 0.15 0.12 0.21 +0.05 25 125 431 +120
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 749 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 379 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 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 98 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 143 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.53 +0.04 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.43 +0.04 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.33 +0.04 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.23 +0.04 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.13 +0.04 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.04 +0.05 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
29OCT26 5.75 C 0.23 0.23 0.23 0.32 +0.05 27 30 353 0
29OCT26 6.00 C 0.13 0.14 0.13 0.19 +0.04 27 220 575 +100
29OCT26 6.25 C 0.07 0.07 0.07 0.10 +0.02 27 400 1,023 +400
29OCT26 6.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 192 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.54 +0.03 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.04 +0.03 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.94 +0.05 15 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.55 +0.06 27 0 148 0
27NOV26 5.75 C 0.30 0.30 0.30 0.38 +0.05 26 48 29 0
27NOV26 6.00 C 0.19 0.19 0.19 0.25 +0.04 26 90 187 -90
27NOV26 6.25 C 0.12 0.12 0.11 0.15 +0.02 25 90 506 +60
27NOV26 6.50 C 0.07 0.07 0.07 0.09 +0.01 26 120 330 +120
27NOV26 6.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.06 +0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.01 +0.07 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.80 +0.07 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 +0.07 27 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.05 26 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 +0.05 26 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 +0.03 25 0 996 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.02 26 0 150 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 11.00 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 1.61 +0.05 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 +0.05 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 +0.05 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 +0.05 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.26 +0.06 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 +0.06 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.08 +0.05 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 +0.01 23 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 0.00 23 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 0.00 23 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 20 0
30MAR27 6.75 C 0.15 0.15 0.15 0.17 0.00 24 3 3 +3
30MAR27 7.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 0.00 23 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.65 +0.05 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.57 +0.07 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.48 +0.07 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.39 +0.07 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 +0.06 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.21 +0.06 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.13 +0.05 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 +0.05 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 +0.04 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 +0.02 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 +0.02 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 0.00 25 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 0.00 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 0.00 25 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 0.00 24 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 55 0
29JUN27 8.75 C 0.04 0.04 0.04 0.01 0.00 23 3 0 -3
29JUN27 9.00 C 0.04 0.04 0.04 0.01 0.00 24 3 0 -3
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 1.66 +0.06 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.57 +0.07 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.49 +0.08 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.40 +0.08 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.31 +0.07 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.22 +0.06 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.15 +0.07 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.96 +0.07 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.80 +0.07 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.53 +0.06 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.34 +0.05 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.17 +0.03 26 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.11 +0.03 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
TOTAL CALL 1,132 17,689 +707
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 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 60 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 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 5.75 P 0.06 0.06 0.06 0.05 -0.02 27 7 465 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.05 23 0 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 -0.06 29 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 -0.06 42 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.87 -0.05 58 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.12 -0.05 69 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 -0.04 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 -0.03 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 -0.02 115 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 -0.02 124 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.40 -0.02 134 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.65 -0.02 142 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.90 -0.02 150 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.15 -0.02 158 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.40 -0.02 165 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.60 -0.07 131 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.85 -0.07 136 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.10 -0.07 142 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.60 -0.07 152 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.10 -0.07 162 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.65 -0.02 222 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.15 -0.02 232 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 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 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 29 0 191 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 222 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 -0.03 26 0 1,435 0
29OCT26 6.00 P 0.32 0.32 0.32 0.25 -0.05 26 30 476 +23
29OCT26 6.25 P 0.00 0.00 0.00 0.42 -0.05 27 0 295 0
29OCT26 6.50 P 0.00 0.00 0.00 0.64 -0.05 30 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.87 -0.05 33 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 1.12 -0.05 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.38 -0.04 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.64 -0.03 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.90 -0.02 64 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.15 -0.02 69 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.40 -0.02 74 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.65 -0.02 79 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.90 -0.02 83 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.15 -0.02 88 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.40 -0.02 92 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 5.50 P 0.14 0.14 0.10 0.10 -0.02 26 120 177 -33
27NOV26 5.75 P 0.23 0.23 0.18 0.18 -0.03 25 210 573 +30
27NOV26 6.00 P 0.30 0.30 0.30 0.30 -0.05 25 60 366 +60
27NOV26 6.25 P 0.00 0.00 0.00 0.45 -0.06 24 0 55 0
27NOV26 6.50 P 0.00 0.00 0.00 0.67 -0.02 28 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.89 -0.04 30 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.13 -0.04 33 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.38 -0.04 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.64 -0.03 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.90 -0.02 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.15 -0.02 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.40 -0.02 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.65 -0.02 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.90 -0.02 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.15 -0.02 70 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.40 -0.02 73 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 15 0
30DEC26 5.50 P 0.18 0.18 0.18 0.14 -0.01 26 30 123 +13
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.04 25 0 595 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.04 24 0 594 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.05 24 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 -0.01 27 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 -0.05 26 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.13 -0.04 29 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.38 -0.04 33 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.64 -0.03 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.90 -0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 -0.02 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 -0.02 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 -0.02 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.90 -0.02 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.15 -0.02 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.40 -0.02 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.63 -0.04 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.88 -0.04 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.13 -0.04 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.63 -0.04 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.13 -0.04 75 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.02 24 0 90 0
30MAR27 4.90 P 0.10 0.10 0.10 0.07 -0.01 25 30 150 +30
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 330 0
30MAR27 5.25 P 0.12 0.12 0.12 0.14 -0.02 25 30 140 +30
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.02 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 -0.01 25 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 -0.01 26 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 -0.01 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.15 -0.06 25 0 113 0
30MAR27 7.25 P 1.35 1.35 1.35 1.38 -0.04 26 1 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.64 -0.03 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.90 -0.02 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.15 -0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 -0.02 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.90 -0.02 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.15 -0.02 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.40 -0.02 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.63 -0.04 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.88 -0.04 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.13 -0.04 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.63 -0.04 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.13 -0.04 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 -0.01 26 0 132 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 -0.02 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 -0.02 25 0 150 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.02 25 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 -0.02 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 -0.05 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.71 -0.06 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.88 -0.06 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 -0.06 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.25 -0.07 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.45 -0.07 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 -0.07 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 -0.07 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.33 -0.07 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.56 -0.07 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 0.00 26 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.25 -0.01 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.50 -0.01 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.63 -0.02 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.78 -0.02 24 0 50 0
29SEP27 6.25 P 0.89 0.89 0.89 0.94 -0.03 24 5 5 +5
29SEP27 6.50 P 0.00 0.00 0.00 1.12 -0.03 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.30 -0.04 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.50 -0.04 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.71 -0.04 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.92 -0.05 20 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.13 -0.06 15 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
TOTAL PUT 523 14,100 +158
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 81.150
18SEP26 59.00 C 0.00 0.00 0.00 22.15 +1.81 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 21.15 +1.81 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 20.16 +1.82 193 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 19.16 +1.82 182 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 18.16 +1.82 172 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 17.16 +1.82 162 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 16.16 +1.82 152 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 15.16 +1.82 142 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 14.16 +1.82 132 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 13.16 +1.82 123 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 12.16 +1.82 113 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 11.16 +1.82 104 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 10.16 +1.81 94 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 9.16 +1.81 85 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 8.16 +1.80 76 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 7.16 +1.83 67 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 6.16 +1.82 58 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 5.16 +1.77 49 0 0 0
18SEP26 77.00 C 1.39 1.39 1.39 4.16 +1.68 40 1 1 +1
18SEP26 78.00 C 0.00 0.00 0.00 3.23 +1.55 52 0 0 0
18SEP26 79.00 C 0.54 1.16 0.37 2.30 +1.25 47 68 71 +23
18SEP26 80.00 C 0.27 1.30 0.13 1.49 +0.90 46 122 187 +65
18SEP26 81.00 C 0.10 0.85 0.08 0.84 +0.54 44 1,341 1,441 +1,176
18SEP26 82.00 C 0.05 0.43 0.05 0.43 +0.30 45 138 320 +108
18SEP26 83.00 C 0.09 0.17 0.09 0.17 +0.11 44 130 303 +81
18SEP26 84.00 C 0.09 0.09 0.09 0.07 +0.05 46 30 239 0
18SEP26 85.00 C 0.01 0.01 0.01 0.02 +0.01 45 40 559 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 22.19 +1.73 65 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 21.15 +1.68 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 20.16 +1.69 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 19.16 +1.69 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 18.16 +1.69 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 17.16 +1.68 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 16.16 +1.68 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 15.27 +1.93 71 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 14.19 +1.85 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 13.20 +1.86 44 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 12.20 +1.86 40 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 11.20 +1.86 36 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 10.21 +1.86 38 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 9.22 +1.87 37 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 8.24 +1.87 37 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 7.27 +1.81 36 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 6.33 +1.59 36 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 5.43 +1.53 36 0 0 0
25SEP26 77.00 C 2.49 2.49 2.49 4.60 +1.44 37 1 1 +1
25SEP26 78.00 C 0.00 0.00 0.00 3.82 +1.33 37 0 0 0
25SEP26 79.00 C 1.28 2.55 1.25 3.07 +1.16 37 18 17 +15
25SEP26 80.00 C 1.07 1.15 1.07 2.40 +0.97 36 22 44 +8
25SEP26 81.00 C 0.84 1.13 0.84 1.85 +0.81 36 16 43 +15
25SEP26 82.00 C 0.61 1.43 0.44 1.41 +0.67 36 42 61 +34
25SEP26 83.00 C 0.96 1.01 0.96 1.01 +0.50 36 30 31 +30
25SEP26 84.00 C 0.24 0.74 0.24 0.74 +0.40 36 33 91 +31
25SEP26 85.00 C 0.48 0.55 0.46 0.51 +0.29 36 118 119 +102
25SEP26 86.00 C 0.36 0.38 0.36 0.34 +0.20 36 30 60 +16
25SEP26 87.00 C 0.20 0.27 0.20 0.22 +0.13 36 54 78 +54
25SEP26 88.00 C 0.11 0.22 0.11 0.14 +0.09 36 47 45 +20
25SEP26 89.00 C 0.00 0.00 0.00 0.09 +0.06 36 0 15 0
25SEP26 90.00 C 0.00 0.00 0.00 0.06 +0.04 37 0 7 0
25SEP26 91.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 49.18 +1.95 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 48.18 +1.94 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 47.18 +1.94 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.21 +1.97 178 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.19 +1.95 146 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.19 +1.95 138 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 43.19 +1.95 130 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.19 +1.95 120 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.19 +1.95 106 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.19 +1.95 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.19 +1.94 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.19 +1.94 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.19 +1.94 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.19 +1.94 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.20 +1.95 104 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.20 +1.95 98 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.20 +1.95 92 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.20 +1.95 85 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.20 +1.95 74 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 28.70 +1.94 0 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 26.20 +1.94 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.71 +1.95 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.21 +1.74 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 18.67 +1.90 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.21 +1.73 0 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 13.72 +1.94 35 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 11.23 +1.89 33 0 200 0
29SEP26 72.50 C 0.00 0.00 0.00 8.79 +1.83 34 0 1,044 0
29SEP26 75.00 C 3.79 5.43 3.79 6.33 +1.39 28 26 799 -15
29SEP26 77.50 C 2.14 4.36 2.14 4.35 +1.29 33 152 1,187 +29
29SEP26 80.00 C 1.18 2.71 1.08 2.71 +0.99 34 444 1,557 +181
29SEP26 82.50 C 0.55 1.52 0.55 1.51 +0.64 35 540 1,882 +92
29SEP26 85.00 C 0.28 0.73 0.24 0.74 +0.36 35 549 5,001 -75
29SEP26 87.50 C 0.14 0.39 0.14 0.31 +0.16 34 84 2,137 -1
29SEP26 90.00 C 0.07 0.20 0.07 0.12 +0.07 34 70 7,580 +70
29SEP26 92.50 C 0.06 0.13 0.06 0.04 +0.02 34 48 3,005 +47
29SEP26 95.00 C 0.07 0.07 0.06 0.02 +0.01 37 2 12,394 -2
29SEP26 97.50 C 0.07 0.07 0.07 0.01 0.00 39 1 3,417 +1
29SEP26 100.00 C 0.06 0.06 0.06 0.01 0.00 43 5 6,070 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4,502 0
29SEP26 105.00 C 0.03 0.03 0.03 0.01 0.00 52 6 8,067 -6
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,680 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 1 1,506 -1
29SEP26 112.50 C 0.01 0.01 0.01 0.01 0.00 65 1 2,264 +1
29SEP26 115.00 C 0.01 0.01 0.01 0.01 0.00 69 1 1,989 +1
29SEP26 117.50 C 0.01 0.01 0.01 0.01 0.00 72 82 870 +82
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,035 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,435 0
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 90 3 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 114 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 0.00 122 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 0.00 127 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 129 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 132 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 134 0 147 0
29OCT26 32.00 C 0.00 0.00 0.00 49.26 +1.95 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.26 +1.94 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.27 +1.95 78 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.27 +1.95 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.27 +1.94 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.38 +2.05 106 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.28 +1.95 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.29 +1.95 71 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.29 +1.95 62 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.41 +2.06 96 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.41 +2.06 92 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.30 +1.95 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.43 +2.07 88 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.31 +1.95 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.31 +1.95 47 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 34.31 +1.94 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.45 +2.08 77 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.32 +1.95 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.46 +2.08 72 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.97 +2.08 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.34 +1.94 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.85 +1.81 29 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.52 +1.83 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.86 +1.60 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.73 +1.86 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.09 +1.86 34 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 11.85 +1.53 35 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 9.87 +1.64 37 0 30 0
29OCT26 75.00 C 5.50 7.59 5.41 7.90 +1.52 36 575 295 +191
29OCT26 77.50 C 3.98 6.20 3.98 6.18 +1.39 36 161 262 +105
29OCT26 80.00 C 3.35 4.72 3.35 4.69 +1.21 36 64 1,314 +29
29OCT26 82.50 C 2.42 3.41 2.07 3.41 +0.96 35 235 1,278 +146
29OCT26 85.00 C 1.45 2.57 1.40 2.49 +0.82 35 425 1,196 +171
29OCT26 87.50 C 1.02 1.76 0.98 1.78 +0.68 36 681 2,316 +488
29OCT26 90.00 C 0.86 1.27 0.86 1.22 +0.52 36 152 2,114 +21
29OCT26 92.50 C 0.50 0.94 0.48 0.81 +0.37 36 82 852 +52
29OCT26 95.00 C 0.36 0.70 0.36 0.52 +0.26 35 155 847 +134
29OCT26 97.50 C 0.48 0.48 0.48 0.33 +0.18 35 5 611 0
29OCT26 100.00 C 0.40 0.40 0.40 0.21 +0.12 36 14 1,925 +14
29OCT26 102.50 C 0.30 0.31 0.30 0.13 +0.08 36 3 363 +1
29OCT26 105.00 C 0.00 0.00 0.00 0.08 +0.05 36 0 477 0
29OCT26 107.50 C 0.00 0.00 0.00 0.05 +0.03 36 0 578 0
29OCT26 110.00 C 0.21 0.21 0.21 0.03 +0.02 36 1 670 +1
29OCT26 112.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 174 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
29OCT26 127.50 C 0.08 0.09 0.08 0.01 0.00 46 140 1,488 +140
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
29OCT26 157.50 C 0.03 0.03 0.03 0.01 0.00 65 24 225 +24
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 616 0
27NOV26 32.00 C 0.00 0.00 0.00 49.30 +1.91 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.31 +1.91 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.42 +2.02 86 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.43 +2.02 84 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.36 +1.95 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 44.38 +1.96 64 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 43.37 +1.94 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.38 +1.95 50 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.38 +1.94 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.41 +1.97 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.41 +1.96 55 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 38.40 +1.94 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 37.43 +1.97 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.41 +1.94 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.42 +1.95 37 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.43 +1.64 42 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 33.45 +1.65 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.44 +1.62 37 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 31.46 +1.96 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.08 +1.76 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.71 +1.82 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.29 +1.81 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.89 +1.80 45 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 19.52 +1.77 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.92 +1.43 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.78 +1.82 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.72 +1.76 37 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 10.81 +1.68 37 0 0 0
27NOV26 75.00 C 8.78 8.78 8.78 9.21 +1.50 38 15 97 +15
27NOV26 77.50 C 5.48 5.97 5.48 7.57 +1.34 37 30 62 0
27NOV26 80.00 C 4.59 5.98 4.59 6.17 +1.21 37 84 990 +1
27NOV26 82.50 C 3.75 4.97 3.75 4.97 +1.09 37 31 288 +23
27NOV26 85.00 C 3.01 4.00 3.01 3.95 +0.95 37 31 611 -1
27NOV26 87.50 C 2.18 2.36 2.18 3.17 +0.89 38 26 639 +26
27NOV26 90.00 C 1.86 2.55 1.85 2.46 +0.75 37 50 7,923 0
27NOV26 92.50 C 0.00 0.00 0.00 1.88 +0.61 37 0 710 0
27NOV26 95.00 C 1.02 1.56 1.02 1.43 +0.51 37 7 837 0
27NOV26 97.50 C 0.00 0.00 0.00 1.07 +0.40 37 0 601 0
27NOV26 100.00 C 0.92 1.02 0.92 0.79 +0.31 37 8 1,027 +3
27NOV26 102.50 C 0.00 0.00 0.00 0.58 +0.24 37 0 446 0
27NOV26 105.00 C 0.00 0.00 0.00 0.43 +0.20 37 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.31 +0.15 37 0 522 0
27NOV26 110.00 C 0.40 0.40 0.40 0.22 +0.11 37 2 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.16 +0.08 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.11 +0.06 37 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.08 +0.04 37 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 49.42 +1.94 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.43 +1.94 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.44 +1.95 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.45 +1.95 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.46 +1.95 46 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 44.47 +1.95 47 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 43.48 +1.95 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.48 +1.94 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 41.49 +1.94 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.50 +1.94 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 39.51 +1.95 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.52 +1.95 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.53 +1.95 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.54 +1.95 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.55 +1.94 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.56 +1.77 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.58 +1.48 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.80 +1.69 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.74 +1.60 47 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 29.26 +1.52 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.87 +1.52 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.55 +1.56 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.02 +1.34 37 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 20.19 +1.77 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.68 +1.42 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.77 +1.57 39 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 13.61 +1.66 37 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 11.81 +1.57 37 0 181 0
30DEC26 75.00 C 8.13 8.57 8.13 10.17 +1.30 37 17 219 +17
30DEC26 77.50 C 7.98 7.98 7.98 8.80 +1.34 38 15 139 +15
30DEC26 80.00 C 5.77 6.23 5.77 7.44 +1.21 37 221 372 +173
30DEC26 82.50 C 4.60 6.04 4.60 6.23 +1.03 37 90 212 +15
30DEC26 85.00 C 3.86 5.22 3.86 5.22 +0.96 37 277 1,538 +222
30DEC26 87.50 C 3.13 4.22 3.13 4.38 +0.92 38 303 1,119 +181
30DEC26 90.00 C 2.70 3.57 2.69 3.60 +0.81 38 20 4,484 +5
30DEC26 92.50 C 3.00 3.11 2.96 2.93 +0.70 38 135 2,667 +38
30DEC26 95.00 C 1.81 2.55 1.81 2.38 +0.60 37 75 5,030 +20
30DEC26 97.50 C 0.00 0.00 0.00 1.91 +0.51 37 0 1,019 0
30DEC26 100.00 C 1.41 1.78 1.41 1.53 +0.43 37 104 3,413 +100
30DEC26 102.50 C 0.00 0.00 0.00 1.22 +0.36 37 0 806 0
30DEC26 105.00 C 0.00 0.00 0.00 0.96 +0.29 37 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 0.76 +0.25 37 0 213 0
30DEC26 110.00 C 0.00 0.00 0.00 0.60 +0.21 37 0 3,182 0
30DEC26 112.50 C 0.00 0.00 0.00 0.46 +0.16 37 0 647 0
30DEC26 115.00 C 0.54 0.54 0.54 0.36 +0.13 37 9 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.28 +0.11 37 0 498 0
30DEC26 120.00 C 0.50 0.61 0.48 0.22 +0.09 37 95 708 -70
30DEC26 122.50 C 0.00 0.00 0.00 0.17 +0.07 37 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.10 +0.04 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.08 +0.04 37 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.06 +0.03 37 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 196 0
30MAR27 32.00 C 0.00 0.00 0.00 49.66 +1.95 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.68 +1.95 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.69 +1.94 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.71 +1.95 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.73 +1.95 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.75 +1.95 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.77 +1.95 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.79 +1.95 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.81 +1.95 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.83 +1.94 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.86 +1.40 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.38 +1.79 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.43 +1.70 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.48 +1.70 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.53 +1.78 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.59 +1.79 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.65 +1.79 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.71 +1.69 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.78 +1.78 49 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 30.46 +1.77 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.76 +1.29 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.68 +1.45 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.42 +1.34 39 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 21.43 +1.40 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.45 +1.37 38 0 0 0
30MAR27 67.50 C 15.52 15.71 15.52 17.45 +1.20 37 60 62 +60
30MAR27 70.00 C 0.00 0.00 0.00 15.77 +1.22 37 0 114 0
30MAR27 72.50 C 12.10 12.10 12.10 13.83 +1.25 36 15 136 +15
30MAR27 75.00 C 10.76 11.26 10.76 12.86 +1.42 38 30 793 +30
30MAR27 77.50 C 9.96 9.96 9.96 11.46 +1.33 38 15 49 +15
30MAR27 80.00 C 8.20 8.20 8.20 10.18 +1.24 38 14 73 +9
30MAR27 82.50 C 7.32 8.94 7.32 9.02 +1.16 38 54 124 -10
30MAR27 85.00 C 0.00 0.00 0.00 7.99 +1.12 38 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 7.07 +1.08 38 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 6.21 +1.00 38 0 4,123 0
30MAR27 92.50 C 0.00 0.00 0.00 5.44 +0.93 38 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 4.75 +0.85 38 0 271 0
30MAR27 97.50 C 0.00 0.00 0.00 4.13 +0.77 38 0 704 0
30MAR27 100.00 C 0.00 0.00 0.00 3.59 +0.70 38 0 1,253 0
30MAR27 102.50 C 0.00 0.00 0.00 3.11 +0.63 38 0 523 0
30MAR27 105.00 C 0.00 0.00 0.00 2.69 +0.56 38 0 661 0
30MAR27 107.50 C 0.00 0.00 0.00 2.33 +0.51 38 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 2.01 +0.46 38 0 1,722 0
30MAR27 112.50 C 2.12 2.12 2.12 1.73 +0.41 38 1 300 0
30MAR27 115.00 C 0.00 0.00 0.00 1.48 +0.36 38 0 286 0
30MAR27 117.50 C 1.46 1.80 1.46 1.27 +0.32 37 46 127 -17
30MAR27 120.00 C 1.62 1.62 1.62 1.09 +0.28 37 6 336 -6
30MAR27 122.50 C 1.46 1.46 1.46 0.94 +0.25 38 30 131 -15
30MAR27 125.00 C 0.00 0.00 0.00 0.80 +0.22 37 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.68 +0.19 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.58 +0.17 37 0 743 0
30MAR27 132.50 C 1.03 1.03 1.03 0.50 +0.15 37 5 66 -5
30MAR27 135.00 C 0.00 0.00 0.00 0.42 +0.12 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.36 +0.11 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.31 +0.10 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.26 +0.08 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.22 +0.07 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.19 +0.06 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.16 +0.05 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.14 +0.05 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 49.85 +1.94 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.88 +1.95 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.90 +1.94 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.93 +1.94 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.96 +1.94 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.99 +1.94 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.03 +1.95 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.06 +1.94 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.73 +2.57 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.15 +1.94 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.19 +1.73 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.89 +2.30 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.96 +2.23 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.04 +2.26 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.53 +1.78 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.20 +2.40 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.33 +2.47 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.39 +2.37 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.50 +2.50 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.34 +2.62 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.15 +2.52 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.07 +2.47 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.73 +1.40 40 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 23.21 +1.76 41 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 21.36 +1.73 41 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 19.59 +1.63 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.93 +1.56 40 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 16.36 +1.48 39 0 30 0
29JUN27 75.00 C 13.49 13.49 13.36 14.84 +1.34 39 2 1,754 +2
29JUN27 77.50 C 0.00 0.00 0.00 13.50 +1.27 38 0 100 0
29JUN27 80.00 C 12.10 12.10 12.10 12.27 +1.21 38 1 68 -1
29JUN27 82.50 C 0.00 0.00 0.00 11.18 +1.20 38 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 10.15 +1.17 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 9.21 +1.12 38 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 8.33 +1.11 38 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 7.47 +0.95 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 6.77 +0.95 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 6.08 +0.87 38 0 16 0
29JUN27 100.00 C 4.86 4.86 4.86 5.46 +0.79 38 2 217 +2
29JUN27 102.50 C 0.00 0.00 0.00 4.92 +0.79 38 0 138 0
29JUN27 105.00 C 3.99 3.99 3.99 4.38 +0.67 38 2 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.94 +0.64 38 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 3.54 +0.71 38 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 3.14 +0.52 38 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.74 +0.42 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.46 +0.42 38 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 2.24 +0.41 38 0 580 0
29JUN27 122.50 C 0.00 0.00 0.00 1.95 +0.37 38 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.80 +0.38 38 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 1.60 +0.32 38 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.41 +0.27 38 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.27 +0.27 38 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.14 +0.26 38 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 1.00 +0.21 38 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.89 +0.19 38 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.80 +0.21 38 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.71 +0.17 38 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.62 +0.14 38 0 2 0
29JUN27 150.00 C 1.18 1.18 1.18 0.56 +0.13 38 26 31 +26
29JUN27 152.50 C 1.11 1.11 1.11 0.50 +0.13 38 25 25 +25
29JUN27 155.00 C 1.03 1.03 1.03 0.45 +0.12 38 26 43 +26
29JUN27 157.50 C 0.00 0.00 0.00 0.39 +0.09 38 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.35 +0.09 38 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.32 +0.09 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.28 +0.08 38 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.25 +0.07 38 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 49.87 +1.95 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 48.91 +1.95 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.94 +1.95 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 46.98 +1.95 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 46.03 +1.95 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 45.07 +1.95 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 44.13 +1.95 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 43.18 +1.94 38 0 0 0
29SEP27 40.00 C 42.30 42.31 42.30 42.73 +2.43 47 29 29 +29
29SEP27 41.00 C 0.00 0.00 0.00 41.32 +1.94 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 40.40 +1.94 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 39.89 +2.30 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 38.96 +2.23 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 38.04 +2.26 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 36.80 +1.93 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 36.20 +2.20 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 35.33 +2.19 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 34.39 +2.10 40 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 33.50 +2.06 39 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 31.34 +1.94 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 29.28 +1.85 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 27.38 +1.86 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.53 +1.80 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.79 +1.81 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.11 +1.72 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.54 +1.73 38 0 0 0
29SEP27 70.00 C 19.25 19.26 19.25 19.03 +1.63 38 5 5 +5
29SEP27 72.50 C 0.00 0.00 0.00 17.64 +1.16 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.74 +1.54 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 15.47 +1.51 39 0 2 0
29SEP27 80.00 C 13.66 14.00 13.66 14.28 +1.46 39 5 10 +5
29SEP27 82.50 C 0.00 0.00 0.00 13.18 +1.40 39 0 5 0
29SEP27 85.00 C 0.00 0.00 0.00 12.13 +1.39 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 11.15 +1.27 39 0 32 0
29SEP27 90.00 C 0.00 0.00 0.00 10.30 +1.27 39 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 9.45 +1.22 39 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 8.65 +1.10 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.98 +1.11 39 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 7.31 +1.05 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 6.66 +0.93 38 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 6.15 +0.94 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 5.63 +0.91 38 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 5.11 +0.78 38 0 16 0
29SEP27 112.50 C 0.00 0.00 0.00 4.71 +0.77 38 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 4.32 +0.77 38 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.93 +0.68 38 0 15 0
29SEP27 120.00 C 4.00 4.00 4.00 3.58 +0.61 38 12 832 +12
29SEP27 122.50 C 0.00 0.00 0.00 3.21 +0.60 38 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 2.93 +0.58 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.66 +0.50 38 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.43 +0.46 38 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 2.24 +0.46 38 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.05 +0.45 38 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.86 +0.39 38 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.68 +0.34 38 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.56 +0.35 38 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.43 +0.35 38 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.30 +0.30 38 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.17 +0.26 38 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.08 +0.25 38 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.99 +0.25 38 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.91 +0.24 38 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.83 +0.21 38 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.74 +0.17 38 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.69 +0.18 38 0 0 0
29SEP27 167.50 C 0.60 1.00 0.60 0.63 +0.17 38 3 3 +3
TOTAL CALL 9,072 188,874 +4,694
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
18SEP26 75.00 P 0.05 0.05 0.05 0.01 -0.02 65 30 96 0
18SEP26 76.00 P 0.17 0.17 0.07 0.01 -0.07 56 23 30 -2
18SEP26 77.00 P 0.36 0.36 0.31 0.01 -0.19 46 26 70 -1
18SEP26 78.00 P 0.73 0.73 0.09 0.04 -0.38 46 7 71 +3
18SEP26 79.00 P 0.41 0.41 0.14 0.12 -0.66 45 86 163 +59
18SEP26 80.00 P 1.99 2.25 0.38 0.32 -1.00 45 131 204 -49
18SEP26 81.00 P 2.87 2.87 0.69 0.69 -1.32 45 46 22 +1
18SEP26 82.00 P 3.82 3.82 3.82 1.28 -1.61 46 11 15 -8
18SEP26 83.00 P 0.00 0.00 0.00 2.04 -1.76 46 0 155 0
18SEP26 84.00 P 0.00 0.00 0.00 2.92 -1.88 47 0 7 0
18SEP26 85.00 P 0.00 0.00 0.00 3.87 -1.93 47 0 6 0
18SEP26 86.00 P 0.00 0.00 0.00 5.00 -1.80 83 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 5.88 -1.92 70 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 6.87 -1.93 75 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 7.87 -1.93 84 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 8.87 -1.93 92 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 9.87 -1.93 101 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 10.87 -1.93 109 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 11.87 -1.93 117 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 12.87 -1.93 125 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 13.87 -1.93 132 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 14.87 -1.93 140 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 15.87 -1.93 147 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 16.87 -1.93 155 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 17.87 -1.93 162 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 18.87 -1.93 169 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 19.87 -1.93 176 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 20.87 -1.93 183 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 21.87 -1.93 190 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 22.87 -1.93 197 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 23.87 -1.93 203 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 24.87 -1.93 210 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.02 -0.05 37 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.04 -0.09 36 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.08 -0.14 37 0 15 0
25SEP26 75.00 P 0.55 0.55 0.55 0.14 -0.21 37 1 28 0
25SEP26 76.00 P 0.55 0.55 0.30 0.23 -0.32 36 55 52 +48
25SEP26 77.00 P 0.84 0.84 0.44 0.38 -0.41 36 17 127 +17
25SEP26 78.00 P 1.18 1.18 0.60 0.59 -0.56 37 253 268 +253
25SEP26 79.00 P 1.89 1.89 0.99 0.85 -0.70 36 63 47 +43
25SEP26 80.00 P 1.38 1.38 1.38 1.19 -0.88 36 1 2 +1
25SEP26 81.00 P 0.00 0.00 0.00 1.65 -1.02 36 0 15 0
25SEP26 82.00 P 0.00 0.00 0.00 2.20 -1.24 36 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 2.84 -1.35 37 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 3.61 -1.42 38 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 4.38 -1.54 38 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 5.23 -1.66 39 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 6.12 -1.73 40 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 6.95 -1.87 36 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 7.90 -1.90 36 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 8.87 -1.93 36 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 9.87 -1.93 39 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 10.87 -1.93 42 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 11.87 -1.93 45 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 12.87 -1.93 48 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 13.87 -1.93 51 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 14.87 -1.93 54 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 15.91 -1.89 63 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 16.90 -1.90 65 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 17.90 -1.90 68 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 18.90 -1.90 71 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 895 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 1,735 0
29SEP26 72.50 P 0.30 0.30 0.24 0.07 -0.11 35 19 5,683 -3
29SEP26 75.00 P 0.75 0.75 0.31 0.24 -0.29 34 261 2,833 +78
29SEP26 77.50 P 1.44 1.62 0.74 0.68 -0.52 35 311 2,873 -81
29SEP26 80.00 P 2.87 2.87 1.59 1.47 -0.87 34 54 4,753 +19
29SEP26 82.50 P 4.87 5.01 2.99 2.76 -1.22 34 61 3,904 -42
29SEP26 85.00 P 6.50 6.50 4.87 4.55 -1.43 35 43 13,165 -3
29SEP26 87.50 P 0.00 0.00 0.00 6.71 -1.68 38 0 4,178 0
29SEP26 90.00 P 12.06 12.06 8.95 8.95 -1.95 36 121 10,658 -89
29SEP26 92.50 P 14.31 14.31 14.31 11.36 -1.94 35 1 4,309 0
29SEP26 95.00 P 15.00 15.00 13.83 14.03 -2.24 56 229 9,377 -4
29SEP26 97.50 P 0.00 0.00 0.00 16.35 -1.95 0 0 1,701 0
29SEP26 100.00 P 0.00 0.00 0.00 18.90 -1.90 59 0 3,674 0
29SEP26 102.50 P 23.74 24.67 21.41 21.41 -1.89 66 402 1,298 -5
29SEP26 105.00 P 27.00 27.00 27.00 23.88 -1.98 67 1 2,897 0
29SEP26 107.50 P 0.00 0.00 0.00 26.48 -1.82 84 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.85 -1.95 0 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 31.46 -1.84 93 0 84 0
29SEP26 115.00 P 0.00 0.00 0.00 33.85 -1.95 0 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 36.35 -1.95 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.85 -1.95 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.35 -1.95 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.85 -1.95 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.35 -1.95 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.85 -1.95 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 51.35 -1.95 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 53.85 -1.95 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 56.39 -1.91 127 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 58.85 -1.95 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.40 -1.90 136 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.85 -1.95 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.35 -1.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.85 -1.95 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.35 -1.95 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.85 -1.95 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.39 -1.91 155 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.88 -1.92 156 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 81.35 -1.95 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 83.85 -1.95 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 86.35 -1.95 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 88.88 -1.92 168 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29OCT26 55.00 P 0.06 0.06 0.06 0.01 0.00 42 20 24 +20
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 337 0
29OCT26 60.00 P 0.14 0.14 0.12 0.02 0.00 36 17 776 +17
29OCT26 62.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 670 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 344 0
29OCT26 67.50 P 0.40 0.40 0.40 0.24 -0.05 35 15 498 -15
29OCT26 70.00 P 0.82 0.90 0.62 0.47 -0.13 35 256 1,175 +165
29OCT26 72.50 P 1.40 1.41 0.97 0.86 -0.21 36 143 1,056 +29
29OCT26 75.00 P 2.15 2.22 1.48 1.44 -0.32 36 21 1,481 +20
29OCT26 77.50 P 3.02 3.32 2.25 2.25 -0.42 36 414 2,306 +311
29OCT26 80.00 P 4.67 4.67 3.29 3.29 -0.55 36 12 1,191 -9
29OCT26 82.50 P 6.31 6.31 4.55 4.52 -0.89 35 48 2,626 +34
29OCT26 85.00 P 0.00 0.00 0.00 6.10 -1.07 36 0 4,642 0
29OCT26 87.50 P 0.00 0.00 0.00 7.93 -1.22 36 0 2,635 0
29OCT26 90.00 P 0.00 0.00 0.00 9.93 -1.37 37 0 4,071 0
29OCT26 92.50 P 12.15 12.15 12.15 12.11 -1.33 38 1 936 0
29OCT26 95.00 P 0.00 0.00 0.00 14.34 -1.93 39 0 1,218 0
29OCT26 97.50 P 0.00 0.00 0.00 16.55 -1.77 37 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 19.11 -1.69 42 0 304 0
29OCT26 102.50 P 0.00 0.00 0.00 21.51 -1.79 43 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 23.88 -1.98 41 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 26.48 -1.82 49 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 28.85 -1.95 0 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 31.46 -1.84 54 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 33.85 -1.95 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 36.35 -1.95 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.85 -1.95 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.35 -1.95 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 43.85 -1.95 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.35 -1.95 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 48.85 -1.95 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.35 -1.95 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.85 -1.95 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.39 -1.91 75 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 58.85 -1.95 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.40 -1.90 81 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 63.85 -1.95 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.35 -1.95 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 68.85 -1.95 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.35 -1.95 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 73.85 -1.95 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.39 -1.91 92 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 78.88 -1.92 93 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 81.35 -1.95 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 83.85 -1.95 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 86.35 -1.95 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 88.88 -1.92 100 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.26 -0.04 37 0 56 0
27NOV26 65.00 P 0.82 0.82 0.82 0.47 -0.07 37 15 98 +15
27NOV26 67.50 P 1.13 1.13 0.94 0.77 -0.11 37 90 141 +63
27NOV26 70.00 P 1.65 1.65 1.33 1.21 -0.18 37 39 345 +39
27NOV26 72.50 P 2.45 2.45 2.24 1.80 -0.28 37 77 755 +73
27NOV26 75.00 P 0.00 0.00 0.00 2.53 -0.34 37 0 960 0
27NOV26 77.50 P 4.30 4.30 3.90 3.41 -0.49 37 96 2,169 0
27NOV26 80.00 P 5.85 5.85 4.54 4.53 -0.56 37 163 937 +141
27NOV26 82.50 P 0.00 0.00 0.00 5.83 -0.69 37 0 644 0
27NOV26 85.00 P 7.50 7.50 7.50 7.32 -0.96 37 2 1,256 -2
27NOV26 87.50 P 0.00 0.00 0.00 9.10 -0.99 38 0 1,349 0
27NOV26 90.00 P 0.00 0.00 0.00 10.80 -1.24 37 0 5,671 0
27NOV26 92.50 P 15.14 15.14 15.14 12.75 -1.38 37 1 272 +1
27NOV26 95.00 P 0.00 0.00 0.00 15.11 -1.16 40 0 613 0
27NOV26 97.50 P 20.00 20.00 17.48 17.28 -1.13 40 48 255 +1
27NOV26 100.00 P 0.00 0.00 0.00 19.56 -1.36 41 0 233 0
27NOV26 102.50 P 0.00 0.00 0.00 21.90 -1.46 42 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 24.21 -1.65 42 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 26.48 -1.82 40 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 28.86 -1.94 37 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 31.46 -1.84 44 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 33.85 -1.95 0 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 36.35 -1.95 0 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 38.85 -1.95 0 0 105 0
27NOV26 122.50 P 0.00 0.00 0.00 41.35 -1.95 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 43.94 -1.86 55 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.38 -1.92 54 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 48.94 -1.86 59 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.35 -1.95 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 53.85 -1.95 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.39 -1.91 62 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 58.85 -1.95 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.44 -1.86 68 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 63.85 -1.95 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.35 -1.95 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 68.85 -1.95 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.35 -1.95 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 73.85 -1.95 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.39 -1.91 75 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 78.88 -1.92 76 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 81.35 -1.95 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 83.85 -1.95 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 86.35 -1.95 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 88.88 -1.92 82 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 7 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 -0.06 37 0 3,408 0
30DEC26 62.50 P 1.04 1.04 1.04 0.60 -0.10 37 15 433 +15
30DEC26 65.00 P 1.36 1.36 1.14 0.93 -0.14 37 30 1,886 +15
30DEC26 67.50 P 1.82 1.82 1.77 1.37 -0.20 37 42 828 +37
30DEC26 70.00 P 2.48 2.48 2.48 1.93 -0.27 37 26 9,772 0
30DEC26 72.50 P 3.23 3.23 3.23 2.64 -0.29 38 14 1,173 +14
30DEC26 75.00 P 4.26 4.26 3.41 3.41 -0.41 37 51 1,897 +28
30DEC26 77.50 P 5.41 5.53 4.38 4.38 -0.48 37 280 1,716 -64
30DEC26 80.00 P 6.41 6.41 6.41 5.52 -0.64 37 10 1,947 +10
30DEC26 82.50 P 8.42 8.42 8.42 6.84 -0.69 37 6 2,110 0
30DEC26 85.00 P 8.33 8.33 8.33 8.33 -0.87 37 5 7,059 +5
30DEC26 87.50 P 0.00 0.00 0.00 10.05 -0.92 38 0 1,371 0
30DEC26 90.00 P 11.72 11.72 11.72 11.85 -1.04 38 2 6,212 -2
30DEC26 92.50 P 0.00 0.00 0.00 13.98 -0.87 40 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 15.53 -1.47 37 0 4,820 0
30DEC26 97.50 P 0.00 0.00 0.00 17.95 -1.21 40 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 20.35 -0.86 42 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 22.25 -1.36 40 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 24.51 -1.46 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 26.96 -1.37 42 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 29.33 -1.50 43 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 31.57 -1.73 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 34.10 -1.70 44 0 64 0
30DEC26 117.50 P 0.00 0.00 0.00 36.60 -1.70 46 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 38.85 -1.95 0 0 129 0
30DEC26 122.50 P 0.00 0.00 0.00 41.35 -1.95 0 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 43.94 -1.86 47 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 46.38 -1.92 47 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 48.94 -1.86 51 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 51.35 -1.95 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 53.85 -1.95 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 56.39 -1.91 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.85 -1.95 0 0 0 0
30DEC26 142.50 P 64.42 64.61 64.42 61.44 -1.86 59 60 474 0
30DEC26 145.00 P 0.00 0.00 0.00 63.85 -1.95 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.35 -1.95 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.85 -1.95 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.35 -1.95 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.85 -1.95 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.39 -1.91 65 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.88 -1.92 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 81.35 -1.95 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 83.85 -1.95 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 86.35 -1.95 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 88.88 -1.92 71 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 37 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 38 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 0.00 38 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 -0.03 37 0 594 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 -0.05 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 -0.07 38 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 -0.09 37 0 292 0
30MAR27 60.00 P 1.75 1.75 1.75 1.21 -0.11 38 28 6,380 0
30MAR27 62.50 P 2.18 2.18 2.18 1.65 -0.17 38 28 258 +28
30MAR27 65.00 P 0.00 0.00 0.00 2.18 -0.24 38 0 1,287 0
30MAR27 67.50 P 3.40 3.40 3.33 2.86 -0.25 38 54 421 +31
30MAR27 70.00 P 4.09 4.12 3.66 3.63 -0.23 38 85 6,357 +60
30MAR27 72.50 P 0.00 0.00 0.00 4.40 -0.34 37 0 381 0
30MAR27 75.00 P 5.90 6.25 5.90 5.33 -0.42 37 8 1,135 +8
30MAR27 77.50 P 0.00 0.00 0.00 6.39 -0.50 37 0 919 0
30MAR27 80.00 P 0.00 0.00 0.00 7.58 -0.60 37 0 784 0
30MAR27 82.50 P 10.26 10.26 9.94 8.90 -0.59 37 19 394 -9
30MAR27 85.00 P 0.00 0.00 0.00 10.36 -0.77 37 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 11.98 -0.89 37 0 1,667 0
30MAR27 90.00 P 0.00 0.00 0.00 13.68 -1.01 37 0 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 15.74 -0.83 39 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 17.63 -0.60 39 0 888 0
30MAR27 97.50 P 0.00 0.00 0.00 19.59 -0.93 39 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 21.62 -0.96 40 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 23.87 -0.84 41 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 25.86 -1.03 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 28.04 -0.87 41 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 30.23 -1.05 41 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 32.56 -0.99 42 0 4 0
30MAR27 115.00 P 36.80 36.80 36.80 34.88 -1.07 42 10 165 +10
30MAR27 117.50 P 0.00 0.00 0.00 37.10 -1.25 42 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 39.46 -1.39 42 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 41.46 -1.85 37 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 43.94 -1.86 38 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 46.40 -1.90 39 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 48.94 -1.86 41 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 51.35 -1.95 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 53.85 -1.95 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 56.39 -1.91 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.85 -1.95 0 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 61.44 -1.86 48 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 63.85 -1.95 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.35 -1.95 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 68.85 -1.95 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.35 -1.95 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.85 -1.95 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.39 -1.91 53 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.88 -1.92 53 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 81.35 -1.95 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.85 -1.95 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 86.35 -1.95 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.88 -1.92 58 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 38 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.39 -0.05 38 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.47 -0.05 38 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.55 -0.05 38 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.63 -0.06 38 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.91 -0.07 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.24 -0.12 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.64 -0.17 38 0 139 0
29JUN27 60.00 P 2.54 2.54 2.54 2.16 -0.18 38 15 350 +15
29JUN27 62.50 P 0.00 0.00 0.00 2.75 -0.25 38 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.44 -0.24 38 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.16 -0.27 38 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 4.95 -0.33 37 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 5.86 -0.34 37 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 6.87 -0.46 37 0 3,404 0
29JUN27 77.50 P 9.03 9.03 9.03 7.99 -0.53 37 15 326 +15
29JUN27 80.00 P 9.36 9.36 9.36 9.22 -0.61 37 30 947 0
29JUN27 82.50 P 11.68 11.68 10.72 10.56 -0.68 37 36 370 +6
29JUN27 85.00 P 12.75 12.75 12.75 12.00 -0.82 37 30 1,072 +30
29JUN27 87.50 P 0.00 0.00 0.00 13.58 -0.88 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 15.23 -0.94 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 16.96 -1.02 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 18.78 -1.05 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 20.64 -1.12 38 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 22.57 -1.15 38 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 24.55 -1.24 38 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 26.59 -1.28 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.66 -1.16 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.78 -1.30 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 32.94 -1.38 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 35.13 -1.42 38 2 212 -2
29JUN27 117.50 P 0.00 0.00 0.00 37.36 -1.52 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.89 -1.34 40 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.19 -1.40 40 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.24 -1.73 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.57 -1.82 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.99 -1.85 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 51.43 -1.87 37 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 53.88 -1.92 37 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 56.44 -1.86 40 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 58.85 -1.95 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 61.44 -1.86 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 63.85 -1.95 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 66.35 -1.95 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 68.85 -1.95 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 71.35 -1.95 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 73.85 -1.95 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.39 -1.91 47 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.88 -1.92 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 81.35 -1.95 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 83.85 -1.95 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 86.35 -1.95 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 88.88 -1.92 51 0 0 0
29SEP27 32.00 P 0.15 0.36 0.15 0.04 0.00 38 10 10 +10
29SEP27 33.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.07 0.00 38 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.09 0.00 38 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.14 0.00 38 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.48 -0.02 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.58 0.00 38 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
29SEP27 47.00 P 1.24 1.24 1.24 0.75 -0.04 38 1 1 +1
29SEP27 48.00 P 0.00 0.00 0.00 0.87 -0.03 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.99 -0.03 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.11 -0.04 38 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.49 -0.06 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.92 -0.10 38 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.47 -0.09 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.07 -0.16 38 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 3.73 -0.17 38 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 4.41 -0.21 38 0 16 0
29SEP27 67.50 P 0.00 0.00 0.00 5.19 -0.25 37 0 48 0
29SEP27 70.00 P 6.36 6.36 6.32 6.05 -0.31 37 6 1,069 +6
29SEP27 72.50 P 0.00 0.00 0.00 7.06 -0.32 37 0 422 0
29SEP27 75.00 P 0.00 0.00 0.00 8.11 -0.43 37 0 530 0
29SEP27 77.50 P 10.30 10.30 9.30 9.32 -0.42 37 4 111 +2
29SEP27 80.00 P 0.00 0.00 0.00 10.53 -0.53 37 0 349 0
29SEP27 82.50 P 0.00 0.00 0.00 11.88 -0.60 37 0 106 0
29SEP27 85.00 P 13.60 13.60 13.60 13.30 -0.71 37 15 48 0
29SEP27 87.50 P 0.00 0.00 0.00 14.79 -0.82 37 0 32 0
29SEP27 90.00 P 18.00 18.00 18.00 16.40 -0.88 37 1 27 +1
29SEP27 92.50 P 0.00 0.00 0.00 18.11 -0.93 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 19.92 -0.96 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.77 -0.99 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.65 -1.02 37 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 25.58 -1.19 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.57 -1.19 38 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.65 -1.15 38 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.66 -1.27 38 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.77 -1.30 38 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.91 -1.32 38 2 2 +2
29SEP27 117.50 P 0.00 0.00 0.00 38.11 -1.36 38 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.25 -1.48 38 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.50 -1.51 38 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.77 -1.55 38 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.06 -1.62 38 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.39 -1.67 38 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 51.75 -1.71 38 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.13 -1.75 38 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 56.52 -1.82 38 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 58.95 -1.85 38 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 61.44 -1.86 39 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 63.86 -1.94 38 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.35 -1.95 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.85 -1.95 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 71.35 -1.95 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 73.85 -1.95 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 76.39 -1.91 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 78.88 -1.92 44 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 81.35 -1.95 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 83.85 -1.95 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 86.35 -1.95 0 0 0 0
TOTAL PUT 4,671 245,871 +1,410
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$ 23.720
29SEP26 15.50 C 0.00 0.00 0.00 8.24 +0.36 90 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.74 +0.36 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.26 +0.38 96 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.74 +0.36 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.24 +0.36 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.78 +0.40 83 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.24 +0.36 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.75 +0.37 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.24 +0.35 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.75 +0.35 44 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 2.78 +0.31 42 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 1.89 +0.25 42 0 70 0
29SEP26 23.00 C 0.73 0.73 0.73 1.17 +0.23 43 2 334 0
29SEP26 24.00 C 0.54 0.63 0.53 0.62 +0.12 42 23 237 +2
29SEP26 25.00 C 0.25 0.25 0.25 0.28 +0.03 42 11 514 +11
29SEP26 26.00 C 0.14 0.15 0.13 0.11 +0.01 42 25 394 -2
29SEP26 27.00 C 0.05 0.05 0.05 0.04 0.00 42 2 663 -2
29SEP26 28.00 C 0.03 0.04 0.03 0.02 0.00 46 25 498 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 332 0
29SEP26 30.00 C 0.01 0.01 0.01 0.01 0.00 56 10 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 178 0
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 81 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 92 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 125 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 116 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 120 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 141 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 144 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 148 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 152 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 160 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 176 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.26 +0.30 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.83 +0.36 63 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.29 +0.31 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.79 +0.31 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.31 +0.31 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.78 +0.28 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.32 +0.44 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.80 +0.37 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.39 +0.38 41 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.93 +0.24 40 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 3.18 +0.27 44 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.54 +0.32 47 0 21 0
29OCT26 23.00 C 1.40 1.40 1.40 1.85 +0.21 44 1 159 +1
29OCT26 24.00 C 0.00 0.00 0.00 1.37 +0.19 45 0 124 0
29OCT26 25.00 C 0.00 0.00 0.00 0.98 +0.15 45 0 220 0
29OCT26 26.00 C 0.00 0.00 0.00 0.67 +0.10 45 0 171 0
29OCT26 27.00 C 0.00 0.00 0.00 0.45 +0.06 45 0 294 0
29OCT26 28.00 C 0.00 0.00 0.00 0.29 +0.04 45 0 151 0
29OCT26 29.00 C 0.18 0.18 0.18 0.19 +0.03 45 1 95 0
29OCT26 30.00 C 0.00 0.00 0.00 0.12 +0.02 45 0 224 0
29OCT26 31.00 C 0.09 0.09 0.09 0.07 +0.01 45 13 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 0.00 46 0 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 0.00 47 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.83 +0.35 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.39 +0.39 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.95 +0.40 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.51 +0.40 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.18 +0.47 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.65 +0.29 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.22 +0.25 42 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.58 +0.17 46 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 2.96 +0.29 47 0 13 0
27NOV26 23.00 C 0.00 0.00 0.00 2.38 +0.23 46 0 103 0
27NOV26 24.00 C 0.00 0.00 0.00 1.90 +0.23 47 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.49 +0.19 47 0 25 0
27NOV26 26.00 C 0.00 0.00 0.00 1.15 +0.15 46 0 67 0
27NOV26 27.00 C 0.68 0.68 0.68 0.87 +0.10 46 30 25 -4
27NOV26 28.00 C 0.00 0.00 0.00 0.66 +0.08 46 0 35 0
27NOV26 29.00 C 0.52 0.52 0.52 0.49 +0.06 46 15 91 -15
27NOV26 30.00 C 0.00 0.00 0.00 0.36 +0.05 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.36 +0.34 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.86 +0.31 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.41 +0.28 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.94 +0.26 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.52 +0.32 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.11 +0.34 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.67 +0.29 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.28 +0.30 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.84 +0.19 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.47 +0.24 41 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.89 +0.27 45 0 13 0
30DEC26 22.00 C 2.78 2.78 2.78 3.34 +0.29 46 15 16 +2
30DEC26 23.00 C 2.28 2.28 2.28 2.79 +0.26 46 15 30 0
30DEC26 24.00 C 2.05 2.05 2.05 2.31 +0.24 46 4 46 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 +0.22 46 0 136 0
30DEC26 26.00 C 0.00 0.00 0.00 1.55 +0.18 46 0 90 0
30DEC26 27.00 C 0.00 0.00 0.00 1.26 +0.15 46 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 1.01 +0.13 46 0 2,516 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 +0.12 46 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 +0.10 46 0 674 0
30DEC26 31.00 C 0.45 0.45 0.45 0.50 +0.08 46 1 39 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.07 46 0 397 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 +0.06 46 0 334 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 +0.04 46 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 +0.04 46 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 8.79 +0.44 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.38 +0.45 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.95 +0.41 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.52 +0.38 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.21 +0.47 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.84 +0.48 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.29 +0.30 44 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.11 +0.47 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.69 +0.34 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.31 +0.19 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.80 +0.30 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.22 +0.28 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.71 +0.30 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 3.25 +0.27 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.84 +0.25 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.48 +0.24 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 2.17 +0.22 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.88 +0.17 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 +0.16 46 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 1.40 +0.14 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 +0.12 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 +0.11 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.89 +0.10 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.76 +0.09 46 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.65 +0.08 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.56 +0.07 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.48 +0.06 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.41 +0.06 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.30 +0.05 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 9.14 +0.21 48 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.73 +0.24 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.44 +0.49 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.07 +0.48 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.61 +0.38 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.35 +0.45 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.01 +0.45 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.62 +0.38 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.31 +0.43 47 0 0 0
29JUN27 20.00 C 5.46 5.46 5.46 5.99 +0.24 47 15 15 +15
29JUN27 21.00 C 0.00 0.00 0.00 5.45 +0.27 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.94 +0.28 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.45 +0.26 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.00 +0.24 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.60 +0.22 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.23 +0.20 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.75 +0.15 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.59 +0.15 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.33 +0.15 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.07 +0.13 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.86 +0.12 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.66 +0.13 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.47 +0.10 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.32 +0.10 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.17 +0.09 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.04 +0.07 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.94 +0.08 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.83 +0.07 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.74 +0.06 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 8.39 +0.25 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.01 +0.20 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.68 +0.17 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.36 +0.34 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.01 +0.12 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.71 +0.33 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.44 +0.12 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.04 +0.30 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.51 +0.22 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.05 +0.24 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.62 +0.22 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.23 +0.21 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.88 +0.20 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.56 +0.20 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.24 +0.20 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.96 +0.17 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.71 +0.17 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.46 +0.16 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.25 +0.14 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.06 +0.14 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.87 +0.13 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.71 +0.11 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.56 +0.11 46 0 0 0
TOTAL CALL 208 16,699 +9
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 273 0
29SEP26 21.00 P 0.13 0.13 0.13 0.04 -0.05 42 11 387 +1
29SEP26 22.00 P 0.32 0.32 0.30 0.15 -0.11 42 3 452 +1
29SEP26 23.00 P 0.70 0.70 0.48 0.38 -0.22 40 17 371 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.83 -0.34 40 3 617 0
29SEP26 25.00 P 0.00 0.00 0.00 1.53 -0.36 41 0 357 0
29SEP26 26.00 P 0.00 0.00 0.00 2.37 -0.43 42 0 350 0
29SEP26 27.00 P 0.00 0.00 0.00 3.30 -0.47 41 0 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 4.36 -0.42 63 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.36 -0.41 72 0 128 0
29SEP26 30.00 P 7.10 7.10 7.10 6.28 -0.52 0 2 117 -2
29SEP26 31.00 P 0.00 0.00 0.00 7.44 -0.36 104 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 8.29 -0.56 77 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 9.42 -0.43 118 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.28 -0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.41 -0.36 132 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.45 -0.35 146 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.28 -0.52 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.43 -0.37 157 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.30 -0.55 126 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.31 -0.49 136 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.43 -0.37 176 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.41 -0.38 178 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.42 -0.39 185 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.42 -0.39 191 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.41 -0.40 195 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.32 -0.48 171 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.41 -0.37 204 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.41 -0.44 209 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.43 -0.42 219 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.28 -0.58 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.92 -0.39 232 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.31 -0.50 204 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.81 -0.48 213 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29OCT26 17.00 P 0.06 0.06 0.06 0.02 -0.01 47 3 3 +3
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 23 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 129 0
29OCT26 19.50 P 0.27 0.27 0.26 0.15 -0.04 45 10 156 +8
29OCT26 20.00 P 0.36 0.36 0.36 0.21 -0.06 44 1 157 0
29OCT26 21.00 P 0.50 0.50 0.43 0.40 -0.10 45 2 198 +1
29OCT26 22.00 P 0.00 0.00 0.00 0.69 -0.11 45 0 196 0
29OCT26 23.00 P 1.30 1.30 1.30 1.06 -0.16 45 1 248 0
29OCT26 24.00 P 0.00 0.00 0.00 1.54 -0.21 44 3 314 0
29OCT26 25.00 P 0.00 0.00 0.00 2.14 -0.24 44 0 254 0
29OCT26 26.00 P 0.00 0.00 0.00 2.86 -0.37 44 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.64 -0.43 44 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.51 -0.45 45 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 5.40 -0.50 45 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.52 -0.36 58 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 7.46 -0.34 59 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 8.44 -0.41 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.42 -0.44 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.28 -0.59 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.41 -0.46 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.45 -0.42 82 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 -0.02 46 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.22 -0.04 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.29 -0.05 46 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 0.38 -0.06 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.48 -0.08 46 0 16 0
27NOV26 21.00 P 0.96 0.96 0.96 0.74 -0.10 46 1 15 -1
27NOV26 22.00 P 0.00 0.00 0.00 1.08 -0.12 46 0 18 0
27NOV26 23.00 P 1.85 1.85 1.82 1.49 -0.17 45 21 1,810 0
27NOV26 24.00 P 0.00 0.00 0.00 1.98 -0.20 45 0 630 0
27NOV26 25.00 P 0.00 0.00 0.00 2.57 -0.23 45 0 109 0
27NOV26 26.00 P 0.00 0.00 0.00 3.27 -0.24 46 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.00 -0.36 46 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 4.92 -0.31 49 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 5.78 -0.32 51 0 2 0
27NOV26 30.00 P 7.18 7.18 7.18 6.55 -0.41 47 2 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.60 -0.37 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.49 -0.42 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.46 -0.40 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.34 -0.53 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.41 -0.46 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.45 -0.42 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 0.00 46 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.02 46 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.03 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.03 46 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.05 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 -0.05 46 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 -0.08 46 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 -0.13 45 0 57 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 -0.15 45 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 2.34 -0.16 45 0 2,647 0
30DEC26 25.00 P 0.00 0.00 0.00 2.92 -0.21 45 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.61 -0.30 45 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.37 -0.17 46 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.18 -0.27 48 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.04 -0.28 49 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 6.88 -0.19 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.69 -0.41 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.66 -0.35 51 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.60 -0.30 53 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.55 -0.32 54 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 11.42 -0.45 51 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.45 -0.42 56 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.41 -0.39 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.43 -0.37 60 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.44 -0.41 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.43 -0.37 65 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.44 -0.36 68 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.41 -0.38 68 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.47 -0.34 74 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.42 -0.39 73 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.44 -0.37 77 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 -0.01 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.03 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 -0.02 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 -0.04 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.63 -0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.74 -0.04 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 -0.05 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 -0.04 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 -0.06 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.32 -0.06 46 0 82 0
30MAR27 21.00 P 0.00 0.00 0.00 1.68 -0.08 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.08 -0.12 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.56 -0.12 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.08 -0.18 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.66 -0.19 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.27 -0.24 44 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 4.96 -0.26 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.69 -0.38 45 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.61 -0.29 47 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.29 -0.38 46 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.13 -0.38 46 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.11 -0.27 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.84 -0.42 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.75 -0.40 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.76 -0.30 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.70 -0.29 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.64 -0.28 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.58 -0.29 52 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.44 -0.41 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.43 -0.40 51 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.44 -0.73 53 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.56 -0.04 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.67 -0.05 46 0 247 0
29JUN27 16.50 P 0.89 0.89 0.89 0.79 -0.04 47 1 20 -1
29JUN27 17.00 P 0.00 0.00 0.00 0.90 -0.07 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.03 -0.05 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 -0.09 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.32 -0.09 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.49 -0.08 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.66 -0.10 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.84 -0.10 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.24 -0.12 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.67 -0.14 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.18 -0.15 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.70 -0.19 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.29 -0.20 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 4.93 -0.20 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.72 -0.24 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.46 -0.23 47 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.17 -0.27 47 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.85 -0.37 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.74 -0.27 48 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.42 -0.41 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.25 -0.42 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.13 -0.41 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.99 -0.42 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.87 -0.44 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.76 -0.45 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.65 -0.37 47 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.54 -0.34 46 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.23 -0.07 46 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.37 -0.08 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.55 -0.07 46 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.68 -0.11 46 0 1 0
29SEP27 19.00 P 2.01 2.01 2.01 1.88 -0.09 46 2 5 +2
29SEP27 19.50 P 0.00 0.00 0.00 2.04 -0.10 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.24 -0.07 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.66 -0.12 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.13 -0.16 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.64 -0.15 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.19 -0.15 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.78 -0.16 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.41 -0.18 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.08 -0.21 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.78 -0.35 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.61 -0.25 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.30 -0.33 46 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.13 -0.27 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.88 -0.33 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.71 -0.31 47 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.55 -0.27 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.37 -0.30 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.24 -0.34 47 0 0 0
TOTAL PUT 83 20,108 +13
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$ 507.000
18SEP26 400.00 C 0.00 0.00 0.00 107.03 - 0 0 0 -
18SEP26 405.00 C 0.00 0.00 0.00 102.03 - 0 0 0 -
18SEP26 410.00 C 0.00 0.00 0.00 97.03 - 0 0 0 -
18SEP26 415.00 C 0.00 0.00 0.00 92.03 +5.96 0 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 87.03 +5.96 0 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 82.04 +5.97 105 0 0 0
18SEP26 430.00 C 0.00 0.00 0.00 77.04 +5.97 98 0 0 0
18SEP26 435.00 C 0.00 0.00 0.00 72.04 +5.97 91 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 67.04 +5.96 84 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 62.04 +5.96 77 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 57.04 +5.94 70 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 52.04 +5.91 63 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 47.04 +5.84 56 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 42.04 +5.72 49 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 37.05 +5.50 52 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 32.07 +5.13 50 0 51 0
18SEP26 480.00 C 0.00 0.00 0.00 27.12 +4.57 49 0 74 0
18SEP26 485.00 C 0.00 0.00 0.00 22.28 +4.38 50 0 109 0
18SEP26 490.00 C 20.00 20.00 16.00 17.63 +3.34 50 41 254 0
18SEP26 495.00 C 13.00 13.00 13.00 13.00 +1.90 45 3 78 -3
18SEP26 500.00 C 8.49 12.00 7.51 9.60 +1.23 50 57 133 -5
18SEP26 505.00 C 7.00 7.80 4.52 6.17 +0.05 48 266 227 +161
18SEP26 510.00 C 3.40 4.80 2.64 3.84 -0.49 48 221 189 +13
18SEP26 515.00 C 3.40 4.90 1.36 2.20 -0.76 49 63 214 0
18SEP26 520.00 C 2.50 3.25 0.78 1.16 -0.79 49 97 202 +17
18SEP26 525.00 C 0.50 0.50 0.50 0.58 -0.66 50 2 41 -2
18SEP26 530.00 C 0.75 0.75 0.26 0.26 -0.50 50 15 32 +5
18SEP26 535.00 C 0.00 0.00 0.00 0.11 -0.37 50 0 10 0
18SEP26 540.00 C 0.40 0.40 0.05 0.04 -0.23 50 22 38 -11
18SEP26 545.00 C 0.00 0.00 0.00 0.02 -0.13 52 0 76 0
18SEP26 550.00 C 0.08 0.08 0.08 0.01 -0.07 54 20 103 0
18SEP26 555.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 102 0
18SEP26 560.00 C 0.01 0.01 0.01 0.01 -0.01 65 1 66 -1
18SEP26 565.00 C 0.00 0.00 0.00 0.01 0.00 70 0 171 0
18SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 75 0 596 0
18SEP26 575.00 C 0.00 0.00 0.00 0.01 0.00 81 0 103 0
18SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 86 0 179 0
18SEP26 585.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
18SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
18SEP26 595.00 C 0.01 0.01 0.01 0.01 0.00 100 1 67 0
18SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 105 0 78 0
18SEP26 605.00 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
18SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 115 0 62 0
18SEP26 615.00 C 0.00 0.00 0.00 0.01 0.00 119 0 947 0
18SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 124 0 70 0
18SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
18SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
18SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 107.26 - 0 0 0 -
25SEP26 405.00 C 0.00 0.00 0.00 102.27 - 43 0 0 -
25SEP26 410.00 C 0.00 0.00 0.00 97.27 - 0 0 0 -
25SEP26 415.00 C 0.00 0.00 0.00 92.28 +5.94 42 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 87.28 +5.91 37 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 82.29 +5.87 39 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 77.31 +5.83 40 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 72.33 +5.75 40 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 67.37 +5.64 40 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 62.44 +5.50 40 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 57.54 +5.32 40 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 52.69 +5.08 40 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 47.92 +4.80 40 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 43.24 +4.45 40 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 38.70 +4.07 40 0 21 0
25SEP26 475.00 C 0.00 0.00 0.00 34.32 +3.64 40 0 70 0
25SEP26 480.00 C 0.00 0.00 0.00 30.14 +3.99 40 0 33 0
25SEP26 485.00 C 0.00 0.00 0.00 25.40 +2.62 36 0 45 0
25SEP26 490.00 C 22.55 22.55 21.00 22.25 +2.58 39 3 103 +1
25SEP26 495.00 C 0.00 0.00 0.00 18.88 +2.06 39 0 4 0
25SEP26 500.00 C 14.50 14.54 14.50 15.81 +1.56 39 12 37 +10
25SEP26 505.00 C 10.80 12.47 10.80 12.86 +0.90 39 4 19 +4
25SEP26 510.00 C 9.75 10.26 9.75 10.68 +0.74 39 40 60 +36
25SEP26 515.00 C 7.84 7.88 7.84 8.47 +0.30 39 32 59 +24
25SEP26 520.00 C 6.69 7.81 6.00 6.73 +0.08 39 114 126 +84
25SEP26 525.00 C 6.00 6.00 5.00 5.59 +0.23 40 22 9 -9
25SEP26 530.00 C 4.80 4.83 3.92 4.32 +0.05 40 15 43 +5
25SEP26 535.00 C 3.90 3.90 3.57 3.29 -0.08 40 21 21 +6
25SEP26 540.00 C 0.00 0.00 0.00 2.47 -0.16 40 0 68 0
25SEP26 545.00 C 0.00 0.00 0.00 1.82 -0.22 40 0 61 0
25SEP26 550.00 C 1.56 1.65 1.56 1.33 -0.23 40 6 51 +6
25SEP26 555.00 C 1.28 1.29 1.28 0.95 -0.23 40 3 93 +3
25SEP26 560.00 C 0.00 0.00 0.00 0.65 -0.27 40 0 0 0
25SEP26 565.00 C 0.00 0.00 0.00 0.47 -0.23 40 0 25 0
25SEP26 570.00 C 0.00 0.00 0.00 0.31 -0.20 40 0 15 0
25SEP26 575.00 C 0.00 0.00 0.00 0.21 -0.16 40 0 106 0
25SEP26 580.00 C 0.00 0.00 0.00 0.14 -0.13 40 0 176 0
25SEP26 585.00 C 0.00 0.00 0.00 0.09 -0.10 40 0 112 0
25SEP26 590.00 C 0.00 0.00 0.00 0.06 -0.08 40 0 15 0
25SEP26 595.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 36 0
25SEP26 605.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 20 0
25SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
25SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 257.25 - 106 0 0 -
29SEP26 255.00 C 0.00 0.00 0.00 252.25 - 0 0 0 -
29SEP26 260.00 C 0.00 0.00 0.00 247.26 +5.98 100 0 50 0
29SEP26 265.00 C 0.00 0.00 0.00 242.26 +5.98 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 237.27 +5.98 95 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 232.27 +5.97 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 227.28 +5.98 90 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 222.28 +5.97 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 217.29 +5.98 85 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 212.29 +5.97 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 207.30 +5.98 80 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 197.31 +5.98 76 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 187.32 +5.98 71 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 177.33 +5.98 67 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 167.34 +5.97 62 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 157.35 +5.97 58 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 147.36 +5.97 54 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 137.37 +5.97 50 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 127.38 +5.97 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 117.39 +5.97 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 107.40 +5.95 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 97.42 +5.93 39 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 87.47 +5.89 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 77.57 +5.80 40 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 67.78 +5.63 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 58.20 +5.38 40 0 15 0
29SEP26 460.00 C 0.00 0.00 0.00 48.95 +5.00 40 0 15 0
29SEP26 470.00 C 0.00 0.00 0.00 40.21 +4.51 40 0 61 0
29SEP26 480.00 C 0.00 0.00 0.00 32.17 +3.92 40 0 47 0
29SEP26 490.00 C 24.70 24.70 23.00 24.99 +3.92 40 20 73 0
29SEP26 500.00 C 16.08 18.00 15.00 18.24 +2.52 38 197 1,220 -15
29SEP26 510.00 C 13.00 14.00 11.39 13.28 +1.92 39 83 745 +13
29SEP26 520.00 C 9.50 9.50 7.74 9.34 +1.39 39 253 1,230 +104
29SEP26 530.00 C 5.35 5.69 5.35 6.33 +0.94 39 108 827 +68
29SEP26 540.00 C 5.19 5.19 3.54 4.14 +0.61 40 97 1,176 0
29SEP26 550.00 C 3.45 3.49 2.30 2.61 +0.37 40 88 530 +12
29SEP26 560.00 C 0.00 0.00 0.00 1.69 +0.23 40 20 1,798 0
29SEP26 570.00 C 0.97 0.97 0.97 0.99 +0.12 40 9 1,289 0
29SEP26 580.00 C 0.66 0.75 0.66 0.56 +0.06 40 46 674 -6
29SEP26 590.00 C 0.00 0.00 0.00 0.31 +0.03 40 0 435 0
29SEP26 600.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 582 0
29SEP26 610.00 C 0.00 0.00 0.00 0.08 0.00 40 0 1,698 0
29SEP26 620.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1,505 0
29SEP26 630.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1,872 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 578 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,959 0
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 0.00 0.00 0.00 0.01 0.00 50 0 278 0
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 57 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 61 0 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 65 0 862 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 73 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 77 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 79 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 80 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 82 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 86 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 88 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 91 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 94 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 97 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 99 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 102 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 104 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 108 0 488 0
29OCT26 250.00 C 0.00 0.00 0.00 257.87 - 58 0 0 -
29OCT26 255.00 C 0.00 0.00 0.00 252.88 - 0 0 0 -
29OCT26 260.00 C 0.00 0.00 0.00 247.90 +5.98 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 242.92 +5.98 49 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 237.94 +5.98 52 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 232.95 +5.97 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 227.97 +5.98 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 222.99 +5.98 45 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 218.01 +5.98 47 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 213.02 +5.97 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 208.04 +5.97 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 198.08 +5.98 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 188.11 +5.97 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 178.15 +5.96 37 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 168.20 +5.96 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 158.26 +5.95 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 148.34 +5.93 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 138.45 +5.89 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 128.62 +5.83 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 118.87 +5.75 39 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 109.25 +5.65 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 99.79 +5.51 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 87.84 +2.62 0 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 81.59 +5.11 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 72.98 +4.86 39 0 0 0
29OCT26 450.00 C 60.00 60.00 60.00 64.76 +4.57 39 350 300 -50
29OCT26 460.00 C 0.00 0.00 0.00 57.00 +4.25 39 0 43 0
29OCT26 470.00 C 0.00 0.00 0.00 49.75 +3.90 39 0 30 0
29OCT26 480.00 C 40.00 40.00 40.00 43.05 +3.54 39 2 45 0
29OCT26 490.00 C 0.00 0.00 0.00 36.93 +4.19 39 0 60 0
29OCT26 500.00 C 0.00 0.00 0.00 30.85 +3.12 38 0 632 0
29OCT26 510.00 C 27.26 27.26 27.26 25.96 +2.67 38 1 167 0
29OCT26 520.00 C 21.70 21.80 20.50 21.80 +2.42 38 13 1,189 -4
29OCT26 530.00 C 17.50 17.50 17.00 18.57 +2.57 39 8 430 +1
29OCT26 540.00 C 14.70 15.80 14.10 15.00 +1.91 39 26 206 +16
29OCT26 550.00 C 12.00 12.71 11.41 12.59 +1.96 40 19 195 +4
29OCT26 560.00 C 9.80 10.40 9.80 10.16 +1.40 39 68 422 +67
29OCT26 570.00 C 8.50 8.50 8.10 8.10 +1.27 39 17 167 +15
29OCT26 580.00 C 0.00 0.00 0.00 6.45 +0.71 39 0 162 0
29OCT26 590.00 C 5.30 5.30 5.30 5.08 +0.56 39 10 288 0
29OCT26 600.00 C 5.55 5.55 4.21 3.97 +0.44 39 32 225 +16
29OCT26 610.00 C 0.00 0.00 0.00 3.08 +0.34 39 0 235 0
29OCT26 620.00 C 3.35 3.60 3.30 2.37 +0.32 39 1,510 1,548 +1,454
29OCT26 630.00 C 0.00 0.00 0.00 1.81 +0.24 39 0 182 0
29OCT26 640.00 C 2.45 2.45 2.45 1.38 +0.19 39 16 305 +7
29OCT26 650.00 C 0.00 0.00 0.00 1.04 +0.14 39 0 266 0
29OCT26 660.00 C 0.00 0.00 0.00 0.76 +0.08 39 0 300 0
29OCT26 670.00 C 0.00 0.00 0.00 0.56 +0.06 39 0 65 0
29OCT26 680.00 C 0.00 0.00 0.00 0.42 +0.05 39 0 134 0
29OCT26 690.00 C 0.00 0.00 0.00 0.31 +0.03 39 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.23 +0.03 39 0 210 0
29OCT26 710.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.06 0.00 39 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.04 0.00 39 0 27 0
29OCT26 760.00 C 0.00 0.00 0.00 0.03 0.00 39 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.02 0.00 39 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 48 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 52 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
27NOV26 250.00 C 0.00 0.00 0.00 258.46 - 0 0 0 -
27NOV26 255.00 C 0.00 0.00 0.00 253.49 - 0 0 0 -
27NOV26 260.00 C 0.00 0.00 0.00 248.52 +5.97 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 243.55 +5.97 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 238.58 +5.97 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 233.61 +5.97 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 228.64 +5.97 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 223.67 +5.97 33 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 218.71 +5.98 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 213.74 +5.97 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 208.77 +5.97 37 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 198.85 +5.97 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 188.94 +5.96 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 179.05 +5.94 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 169.19 +5.92 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 159.39 +5.89 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 149.65 +5.85 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 140.01 +5.80 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 130.49 +5.72 38 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 121.13 +8.01 38 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 109.25 +5.65 0 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 103.05 +8.30 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 91.57 +2.38 30 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 86.07 +5.02 38 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 78.09 +4.81 38 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 70.51 +4.58 38 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 63.34 +4.33 38 0 15 0
27NOV26 470.00 C 0.00 0.00 0.00 54.92 +3.96 36 0 210 0
27NOV26 480.00 C 0.00 0.00 0.00 49.03 +3.88 36 0 30 0
27NOV26 490.00 C 0.00 0.00 0.00 43.22 +3.43 36 0 60 0
27NOV26 500.00 C 0.00 0.00 0.00 38.07 +3.18 37 0 586 0
27NOV26 510.00 C 0.00 0.00 0.00 33.50 +3.06 37 0 246 0
27NOV26 520.00 C 29.40 29.40 27.75 29.42 +2.99 37 400 455 +385
27NOV26 530.00 C 0.00 0.00 0.00 25.76 +2.92 38 0 209 0
27NOV26 540.00 C 0.00 0.00 0.00 22.41 +2.77 38 0 108 0
27NOV26 550.00 C 0.00 0.00 0.00 19.66 +2.51 39 0 317 0
27NOV26 560.00 C 0.00 0.00 0.00 16.99 +2.20 39 0 124 0
27NOV26 570.00 C 0.00 0.00 0.00 14.47 +1.63 39 0 348 0
27NOV26 580.00 C 12.91 12.91 12.91 12.27 +1.38 39 5 610 0
27NOV26 590.00 C 0.00 0.00 0.00 10.06 +1.17 38 0 89 0
27NOV26 600.00 C 0.00 0.00 0.00 8.46 +1.01 38 0 25 0
27NOV26 610.00 C 0.00 0.00 0.00 7.09 +0.87 38 0 39 0
27NOV26 620.00 C 5.20 5.20 5.20 5.92 +0.75 38 1 388 0
27NOV26 630.00 C 6.00 6.00 6.00 4.92 +0.64 38 1 60 +1
27NOV26 640.00 C 0.00 0.00 0.00 4.20 +0.67 38 0 128 0
27NOV26 650.00 C 5.08 5.08 5.08 3.36 +0.45 38 15 61 0
27NOV26 660.00 C 4.23 4.38 4.15 2.77 +0.39 38 32 340 +6
27NOV26 670.00 C 0.00 0.00 0.00 2.27 +0.32 38 0 76 0
27NOV26 680.00 C 3.70 3.70 3.70 1.91 +0.32 38 2 553 0
27NOV26 690.00 C 0.00 0.00 0.00 1.51 +0.22 38 0 160 0
27NOV26 700.00 C 2.55 2.55 2.55 1.23 +0.19 38 7 554 0
27NOV26 710.00 C 2.25 2.25 2.25 1.00 +0.16 38 7 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.81 +0.13 38 0 363 0
27NOV26 730.00 C 0.00 0.00 0.00 0.65 +0.10 38 0 34 0
27NOV26 740.00 C 0.00 0.00 0.00 0.52 +0.08 38 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.42 +0.07 38 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 0.34 +0.06 38 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.27 +0.05 38 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 2 0
27NOV26 810.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 9 0
27NOV26 840.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 38 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 39 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 40 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 41 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 259.15 - 40 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 254.19 - 37 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 249.23 +5.97 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 244.28 +5.97 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 239.33 +5.98 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 234.38 +5.97 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 229.43 +5.97 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 224.48 +5.96 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 219.54 +5.96 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 214.60 +5.96 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 209.67 +5.96 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 199.82 +5.94 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 190.01 +5.92 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 180.25 +5.88 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 170.57 +5.86 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 160.97 +5.80 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 151.48 +5.73 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 142.14 +5.66 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 132.97 +5.56 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 124.00 +5.45 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 115.26 +5.32 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 103.78 +5.22 31 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 95.64 +4.86 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 90.74 +4.84 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 85.71 +7.14 40 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 76.05 +4.44 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 69.27 +4.22 37 0 62 0
30DEC26 470.00 C 0.00 0.00 0.00 61.88 +3.00 36 0 362 0
30DEC26 480.00 C 0.00 0.00 0.00 56.87 +5.35 37 0 150 0
30DEC26 490.00 C 0.00 0.00 0.00 51.28 +4.96 37 0 90 0
30DEC26 500.00 C 43.95 43.95 43.95 44.70 +3.20 36 1 619 0
30DEC26 510.00 C 0.00 0.00 0.00 40.53 +3.46 37 0 105 0
30DEC26 520.00 C 34.50 34.50 34.50 36.31 +3.31 37 1 63 -1
30DEC26 530.00 C 0.00 0.00 0.00 32.46 +3.17 37 0 106 0
30DEC26 540.00 C 28.30 28.30 28.00 28.99 +3.08 37 2 130 0
30DEC26 550.00 C 0.00 0.00 0.00 25.86 +2.86 37 0 333 0
30DEC26 560.00 C 22.00 22.00 22.00 23.06 +2.59 38 1 370 0
30DEC26 570.00 C 19.34 19.34 19.34 20.57 +2.40 38 6 4,229 0
30DEC26 580.00 C 17.68 17.68 17.68 17.53 +1.36 37 1 185 +1
30DEC26 590.00 C 0.00 0.00 0.00 15.80 +1.92 38 0 233 0
30DEC26 600.00 C 14.21 15.28 14.00 13.38 +1.30 37 583 1,686 +487
30DEC26 610.00 C 0.00 0.00 0.00 11.65 +1.16 37 300 497 +300
30DEC26 620.00 C 0.00 0.00 0.00 10.12 +1.04 37 0 480 0
30DEC26 630.00 C 9.91 9.91 9.91 8.77 +0.92 37 15 252 +15
30DEC26 640.00 C 0.00 0.00 0.00 7.58 +0.81 37 0 1,090 0
30DEC26 650.00 C 0.00 0.00 0.00 6.54 +0.72 37 0 117 0
30DEC26 660.00 C 0.00 0.00 0.00 5.63 +0.63 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 4.84 +0.55 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 4.15 +0.48 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 3.55 +0.42 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 3.04 +0.37 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 2.59 +0.32 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 2.21 +0.28 37 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 1.88 +0.24 37 0 240 0
30DEC26 740.00 C 3.10 3.10 3.10 1.59 +0.20 37 7 47 0
30DEC26 750.00 C 0.00 0.00 0.00 1.35 +0.18 37 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 1.14 +0.15 37 0 174 0
30DEC26 770.00 C 0.00 0.00 0.00 0.97 +0.13 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.82 +0.12 37 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.69 +0.08 37 0 369 0
30DEC26 800.00 C 0.00 0.00 0.00 0.58 +0.08 37 0 1,482 0
30DEC26 810.00 C 0.00 0.00 0.00 0.49 +0.07 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.41 +0.06 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.35 +0.06 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.29 +0.04 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 45 0
30DEC26 900.00 C 0.97 0.97 0.97 0.10 +0.02 37 90 110 +85
30DEC26 910.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 36 0 76 0
30MAR27 250.00 C 0.00 0.00 0.00 261.09 - 37 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 256.20 - 37 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 251.32 +5.94 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 246.44 +5.93 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 241.58 +5.92 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 236.72 +5.91 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 231.88 +5.90 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 227.05 +5.88 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 222.24 +5.87 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 217.44 +5.85 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 212.66 +5.82 37 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 203.18 +5.78 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 193.79 +5.72 37 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 184.53 +5.65 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 175.40 +5.57 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 166.44 +5.48 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 157.65 +5.37 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 149.07 +5.26 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 140.70 +5.13 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 132.57 +5.00 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 124.68 +4.85 37 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 117.06 +4.70 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 109.71 +4.53 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 102.65 +4.37 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 95.88 +4.20 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 89.41 +4.02 37 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 83.24 +3.84 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 75.05 +3.55 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 71.81 +3.48 37 0 5 0
30MAR27 490.00 C 0.00 0.00 0.00 64.60 +3.25 35 0 22 0
30MAR27 500.00 C 57.00 58.89 57.00 60.59 +3.89 36 60 124 +26
30MAR27 510.00 C 56.00 56.00 56.00 56.07 +3.74 36 5 30 +5
30MAR27 520.00 C 0.00 0.00 0.00 51.83 +3.60 36 0 80 0
30MAR27 530.00 C 0.00 0.00 0.00 47.86 +3.46 36 0 204 0
30MAR27 540.00 C 43.00 43.25 43.00 44.14 +3.32 36 2 15 0
30MAR27 550.00 C 40.00 40.00 39.50 40.68 +3.20 36 4 72 +2
30MAR27 560.00 C 0.00 0.00 0.00 37.45 +3.08 37 0 123 0
30MAR27 570.00 C 0.00 0.00 0.00 34.47 +2.98 37 0 58 0
30MAR27 580.00 C 0.00 0.00 0.00 32.06 +3.22 37 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 29.40 +2.75 37 0 442 0
30MAR27 600.00 C 0.00 0.00 0.00 27.17 +2.59 37 0 339 0
30MAR27 610.00 C 0.00 0.00 0.00 24.81 +2.13 37 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 22.63 +1.68 37 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 20.62 +1.84 37 0 1,024 0
30MAR27 640.00 C 0.00 0.00 0.00 18.23 +1.15 37 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 16.59 +1.06 37 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 15.08 +0.97 37 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 13.70 +0.89 37 0 103 0
30MAR27 680.00 C 0.00 0.00 0.00 12.43 +0.81 37 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 11.28 +0.75 37 0 3 0
30MAR27 700.00 C 11.80 11.80 11.80 10.22 +0.68 37 1 808 +1
30MAR27 710.00 C 0.00 0.00 0.00 9.26 +0.62 37 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 8.38 +0.57 37 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 7.58 +0.51 37 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 6.86 +0.47 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 6.20 +0.43 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 5.60 +0.39 37 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 5.05 +0.35 37 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 4.56 +0.32 37 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 4.11 +0.29 37 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 3.71 +0.26 37 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 3.34 +0.23 37 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 3.01 +0.21 37 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 2.71 +0.11 37 0 1,173 0
30MAR27 840.00 C 0.00 0.00 0.00 2.44 +0.17 37 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 2.20 +0.16 37 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 1.98 +0.14 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 1.78 +0.13 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 1.60 +0.11 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 1.44 +0.10 37 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 1.29 +0.09 37 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 1.16 +0.08 37 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 1.05 +0.08 37 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 0.94 +0.07 37 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.84 +0.06 37 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.76 +0.06 37 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.68 +0.05 37 0 45 0
29JUN27 250.00 C 0.00 0.00 0.00 261.39 - 37 0 0 -
29JUN27 255.00 C 0.00 0.00 0.00 256.52 - 37 0 0 -
29JUN27 260.00 C 0.00 0.00 0.00 251.69 +5.94 37 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 246.87 +5.95 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 242.04 +5.93 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 237.26 +5.92 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 232.49 +5.91 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 227.73 +5.90 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 223.00 +5.88 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 218.31 +5.86 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 213.64 +5.86 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 204.39 +5.81 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 195.30 +5.75 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 186.37 +5.74 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 177.60 +5.61 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 169.09 +5.61 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 160.68 +5.43 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 152.67 +5.42 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 144.67 +5.29 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 137.17 +5.17 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 129.79 +5.18 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 122.59 +4.86 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 115.92 +4.87 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 109.24 +4.81 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 102.98 +4.49 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 97.08 +4.50 37 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 91.23 +6.72 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 85.19 +5.91 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 80.03 +5.69 37 0 30 0
29JUN27 490.00 C 73.45 73.45 73.45 75.65 +4.03 37 1 15 0
29JUN27 500.00 C 0.00 0.00 0.00 70.45 +3.23 37 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 66.19 +5.01 37 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 62.03 +3.25 37 0 1 0
29JUN27 530.00 C 0.00 0.00 0.00 58.19 +4.47 37 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 54.59 +4.32 37 0 15 0
29JUN27 550.00 C 49.20 49.20 49.20 50.94 +3.87 37 6 5 -1
29JUN27 560.00 C 0.00 0.00 0.00 48.04 +3.92 37 0 32 0
29JUN27 570.00 C 0.00 0.00 0.00 45.06 +4.40 38 0 16 0
29JUN27 580.00 C 0.00 0.00 0.00 42.28 +4.44 38 0 2 0
29JUN27 590.00 C 0.00 0.00 0.00 38.84 +2.60 37 0 2 0
29JUN27 600.00 C 0.00 0.00 0.00 36.11 +2.60 37 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 33.52 +2.14 37 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 31.41 +2.13 37 0 198 0
29JUN27 630.00 C 0.00 0.00 0.00 29.31 +2.13 37 0 135 0
29JUN27 640.00 C 0.00 0.00 0.00 27.21 +2.14 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 25.12 +1.69 37 0 15 0
29JUN27 660.00 C 24.50 24.50 24.50 24.26 +2.41 38 8 20 +8
29JUN27 670.00 C 0.00 0.00 0.00 21.98 +1.70 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 20.41 +1.70 37 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 18.84 +1.50 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 17.51 +1.31 37 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 16.38 +1.32 37 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 15.24 +1.32 37 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 14.10 +1.31 37 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 12.97 +1.06 37 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 12.09 +0.98 37 0 14 0
29JUN27 760.00 C 12.70 12.70 12.70 11.30 +0.99 37 1 15 +1
29JUN27 770.00 C 12.76 12.76 12.76 10.50 +0.99 37 90 271 +90
29JUN27 780.00 C 0.00 0.00 0.00 9.70 +0.98 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 8.91 +0.80 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 8.28 +0.71 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 7.74 +0.71 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 7.20 +0.71 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 6.66 +0.71 37 0 57 0
29JUN27 840.00 C 7.77 7.77 7.77 6.12 +0.65 37 30 51 0
29JUN27 850.00 C 0.00 0.00 0.00 5.62 +0.50 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 5.27 +0.50 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 4.91 +0.50 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 4.56 +0.50 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 4.21 +0.50 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 3.86 +0.43 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 3.55 +0.34 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 3.33 +0.34 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 3.10 +0.34 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 2.88 +0.34 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 2.66 +0.34 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 2.44 +0.30 37 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 261.74 - 37 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 256.97 - 37 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 252.20 +5.96 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 247.47 +5.96 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 242.75 +5.94 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 238.08 +5.93 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 233.44 +5.92 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 228.84 +5.93 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 224.23 +5.90 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 219.70 +5.88 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 215.25 +5.87 37 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 206.37 +5.87 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 197.72 +5.78 37 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 189.28 +5.78 37 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 180.93 +5.64 37 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 173.03 +5.64 37 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 165.20 +5.62 37 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 157.62 +5.44 37 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 150.41 +5.42 37 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 143.28 +5.43 37 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 136.43 +5.17 37 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 130.01 +5.17 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 123.60 +5.19 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 117.43 +4.86 37 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 111.78 +4.86 37 0 0 0
29SEP27 450.00 C 102.81 102.81 102.80 106.14 +4.86 37 5 5 +5
29SEP27 460.00 C 0.00 0.00 0.00 100.54 +4.55 37 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 92.74 +4.35 36 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 88.95 +5.25 36 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 84.35 +5.34 36 0 15 0
29SEP27 500.00 C 0.00 0.00 0.00 79.38 +4.44 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 75.24 +4.24 36 0 1 0
29SEP27 520.00 C 0.00 0.00 0.00 71.97 +4.91 37 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 68.17 +5.04 37 0 1 0
29SEP27 540.00 C 0.00 0.00 0.00 64.64 +4.56 37 0 1 0
29SEP27 550.00 C 0.00 0.00 0.00 60.93 +4.04 37 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 57.78 +3.89 37 1 2 +1
29SEP27 570.00 C 0.00 0.00 0.00 54.59 +3.60 37 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 51.77 +3.58 37 0 7 0
29SEP27 590.00 C 50.00 50.00 50.00 49.43 +3.09 37 5 15 -5
29SEP27 600.00 C 0.00 0.00 0.00 46.80 +3.09 37 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 44.18 +3.11 37 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 41.55 +2.97 37 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 39.14 +2.59 37 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 37.12 +2.60 37 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 35.09 +2.60 37 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 33.07 +2.62 37 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 31.04 +2.43 37 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 29.21 +2.12 37 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 27.69 +2.12 37 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 26.18 +2.13 37 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 24.67 +2.14 37 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 23.15 +2.09 37 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 21.64 +1.68 37 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 20.54 +1.68 37 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 19.44 +1.68 37 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 18.35 +1.69 37 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 17.25 +1.70 37 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 16.15 +1.55 37 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 15.12 +1.29 37 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 14.35 +1.29 37 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 13.58 +1.29 37 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 12.81 +1.29 37 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 12.05 +1.30 37 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 11.28 +1.23 37 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 10.51 +0.98 37 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 9.97 +0.96 37 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 9.45 +0.96 37 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 8.93 +0.96 37 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 8.41 +0.96 37 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 7.89 +0.97 37 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 7.38 +0.85 37 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 6.88 +0.69 37 0 2 0
TOTAL CALL 5,770 91,794 +3,458
18SEP26 400.00 P 0.00 0.00 0.00 0.01 - 148 0 0 -
18SEP26 405.00 P 0.00 0.00 0.00 0.01 - 141 0 0 -
18SEP26 410.00 P 0.00 0.00 0.00 0.01 - 134 0 0 -
18SEP26 415.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 0.01 0.00 98 0 68 0
18SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
18SEP26 450.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 18 0
18SEP26 455.00 P 0.00 0.00 0.00 0.01 -0.05 71 0 16 0
18SEP26 460.00 P 0.01 0.01 0.01 0.01 -0.11 65 1 25 -1
18SEP26 465.00 P 0.00 0.00 0.00 0.01 -0.24 58 0 128 0
18SEP26 470.00 P 0.00 0.00 0.00 0.01 -0.47 52 0 17 0
18SEP26 475.00 P 0.53 0.53 0.53 0.03 -0.86 51 5 430 0
18SEP26 480.00 P 0.60 0.60 0.60 0.08 -1.43 49 1 17 -1
18SEP26 485.00 P 1.56 1.56 1.56 0.24 -2.19 50 6 82 +5
18SEP26 490.00 P 2.12 2.43 2.12 0.61 -3.16 50 32 426 +2
18SEP26 495.00 P 3.50 3.53 2.17 1.32 -4.22 50 133 135 +30
18SEP26 500.00 P 4.00 4.50 2.93 2.55 -5.24 50 88 130 -1
18SEP26 505.00 P 7.50 7.50 5.81 4.46 -6.06 51 27 88 -6
18SEP26 510.00 P 0.00 0.00 0.00 7.13 -6.66 52 1 79 -1
18SEP26 515.00 P 14.50 14.50 13.30 10.53 -6.97 53 2 74 -1
18SEP26 520.00 P 15.00 15.00 15.00 14.58 -6.37 55 1 54 0
18SEP26 525.00 P 25.25 25.25 25.25 18.54 -6.67 49 1 87 -1
18SEP26 530.00 P 27.50 27.50 27.50 23.22 -7.38 49 3 104 -3
18SEP26 535.00 P 0.00 0.00 0.00 28.08 -6.32 50 0 78 0
18SEP26 540.00 P 35.01 35.01 35.01 33.02 -6.19 50 6 86 0
18SEP26 545.00 P 0.00 0.00 0.00 38.00 -6.10 0 0 90 0
18SEP26 550.00 P 45.00 45.00 45.00 43.00 -6.04 0 6 128 -5
18SEP26 555.00 P 0.00 0.00 0.00 48.00 -6.01 0 2 2 -19
18SEP26 560.00 P 57.00 57.00 57.00 53.00 -6.00 0 9 11 0
18SEP26 565.00 P 0.00 0.00 0.00 58.00 -6.00 0 0 3 0
18SEP26 570.00 P 0.00 0.00 0.00 63.00 -6.00 0 0 5 0
18SEP26 575.00 P 0.00 0.00 0.00 68.00 -6.00 0 0 1 0
18SEP26 580.00 P 0.00 0.00 0.00 73.00 -6.00 0 0 0 0
18SEP26 585.00 P 0.00 0.00 0.00 78.00 -6.00 0 0 0 0
18SEP26 590.00 P 0.00 0.00 0.00 83.00 -6.00 0 0 0 0
18SEP26 595.00 P 0.00 0.00 0.00 88.00 -6.00 0 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 93.00 -6.00 0 0 0 0
18SEP26 605.00 P 0.00 0.00 0.00 98.00 -6.00 0 0 0 0
18SEP26 610.00 P 0.00 0.00 0.00 103.00 -6.00 0 0 0 0
18SEP26 615.00 P 0.00 0.00 0.00 108.00 -6.00 0 0 0 0
18SEP26 620.00 P 0.00 0.00 0.00 113.00 -6.00 0 0 0 0
18SEP26 625.00 P 0.00 0.00 0.00 118.00 -6.00 0 0 0 0
18SEP26 630.00 P 0.00 0.00 0.00 123.00 -6.00 0 0 0 0
18SEP26 635.00 P 0.00 0.00 0.00 128.00 -6.00 0 0 0 0
18SEP26 640.00 P 0.00 0.00 0.00 133.00 -6.00 0 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 138.00 -6.00 0 0 0 0
18SEP26 650.00 P 0.00 0.00 0.00 143.00 -6.00 0 0 0 0
18SEP26 655.00 P 0.00 0.00 0.00 148.00 -6.00 0 0 0 0
18SEP26 660.00 P 0.00 0.00 0.00 153.00 -6.00 0 0 0 0
18SEP26 665.00 P 0.00 0.00 0.00 158.00 -6.00 0 0 0 0
18SEP26 670.00 P 0.00 0.00 0.00 163.00 -6.00 0 0 0 0
18SEP26 675.00 P 0.00 0.00 0.00 168.00 -6.00 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 405.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 410.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 415.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 22 0
25SEP26 420.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 0.01 -0.09 40 0 15 0
25SEP26 430.00 P 0.00 0.00 0.00 0.02 -0.14 39 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 0.04 -0.22 40 0 19 0
25SEP26 440.00 P 0.00 0.00 0.00 0.08 -0.33 40 0 16 0
25SEP26 445.00 P 0.00 0.00 0.00 0.14 -0.48 40 0 23 0
25SEP26 450.00 P 0.92 0.92 0.92 0.23 -0.69 40 2 20 0
25SEP26 455.00 P 1.20 1.20 1.20 0.39 -0.91 40 30 8 -22
25SEP26 460.00 P 0.00 0.00 0.00 0.62 -1.20 40 0 16 0
25SEP26 465.00 P 0.00 0.00 0.00 0.96 -1.57 40 0 23 0
25SEP26 470.00 P 0.00 0.00 0.00 1.43 -1.97 40 0 138 0
25SEP26 475.00 P 0.00 0.00 0.00 2.08 -2.39 40 0 24 0
25SEP26 480.00 P 4.66 5.50 4.66 2.92 -2.83 40 17 21 +17
25SEP26 485.00 P 5.91 5.91 5.75 4.00 -3.37 40 16 44 -15
25SEP26 490.00 P 7.36 7.36 6.50 5.33 -3.89 40 24 53 +7
25SEP26 495.00 P 0.00 0.00 0.00 6.96 -4.36 41 0 69 0
25SEP26 500.00 P 11.00 11.00 10.00 8.96 -4.78 41 23 90 +12
25SEP26 505.00 P 12.50 12.50 12.50 11.30 -5.19 41 5 204 +5
25SEP26 510.00 P 14.23 14.23 14.23 13.95 -5.53 41 15 178 -15
25SEP26 515.00 P 17.20 17.20 17.20 16.93 -5.78 42 15 30 -13
25SEP26 520.00 P 0.00 0.00 0.00 20.21 -5.33 42 0 15 0
25SEP26 525.00 P 0.00 0.00 0.00 23.81 -5.40 42 0 20 0
25SEP26 530.00 P 29.16 29.16 29.16 26.91 -6.14 40 6 24 +6
25SEP26 535.00 P 0.00 0.00 0.00 30.92 -6.25 40 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 35.12 -6.29 40 0 15 0
25SEP26 545.00 P 0.00 0.00 0.00 39.49 -6.28 40 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 44.03 -6.29 40 0 0 0
25SEP26 555.00 P 0.00 0.00 0.00 48.69 -6.25 40 2 2 +2
25SEP26 560.00 P 0.00 0.00 0.00 53.43 -6.21 40 0 15 0
25SEP26 565.00 P 0.00 0.00 0.00 58.25 -6.19 40 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 63.14 -6.13 40 0 2 0
25SEP26 575.00 P 0.00 0.00 0.00 68.06 -6.10 40 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 73.02 -6.06 40 0 0 0
25SEP26 585.00 P 0.00 0.00 0.00 78.00 -6.03 0 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 83.00 -6.01 0 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 88.00 -6.00 0 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 93.00 -6.00 0 0 0 0
25SEP26 605.00 P 0.00 0.00 0.00 98.00 -6.00 0 0 0 0
25SEP26 610.00 P 0.00 0.00 0.00 103.00 -6.00 0 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 108.00 -6.00 0 0 0 0
25SEP26 620.00 P 0.00 0.00 0.00 113.00 -6.00 0 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 118.00 -6.00 0 0 0 0
25SEP26 630.00 P 0.00 0.00 0.00 123.00 -6.00 0 0 0 0
25SEP26 635.00 P 0.00 0.00 0.00 128.00 -6.00 0 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 133.00 -6.00 0 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 138.00 -6.00 0 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 143.00 -6.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
29SEP26 255.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 79 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 74 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 64 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 60 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 657 0
29SEP26 410.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.05 -0.08 40 0 90 0
29SEP26 430.00 P 0.79 0.79 0.79 0.14 -0.17 40 1 346 0
29SEP26 440.00 P 0.93 0.93 0.93 0.35 -0.34 40 15 1,851 0
29SEP26 450.00 P 1.49 1.69 1.48 0.76 -0.60 40 169 3,031 +76
29SEP26 460.00 P 2.40 2.49 2.38 1.55 -0.99 40 54 1,610 -5
29SEP26 470.00 P 2.90 4.52 2.90 2.82 -1.50 40 95 449 +11
29SEP26 480.00 P 7.13 7.13 4.23 4.85 -2.11 41 247 783 +60
29SEP26 490.00 P 8.09 9.00 8.09 7.56 -2.99 40 124 580 +34
29SEP26 500.00 P 10.68 13.50 10.68 11.20 -3.93 40 188 4,764 -34
29SEP26 510.00 P 20.00 20.00 16.70 16.74 -3.47 41 4 455 +2
29SEP26 520.00 P 0.00 0.00 0.00 22.18 -5.36 40 0 420 0
29SEP26 530.00 P 31.23 31.23 31.23 29.04 -5.05 40 37 820 -7
29SEP26 540.00 P 40.00 40.00 40.00 36.84 -5.34 40 8 937 0
29SEP26 550.00 P 43.00 43.00 43.00 45.29 -7.09 40 2 2,225 -1
29SEP26 560.00 P 60.02 60.10 57.60 54.26 -5.76 40 43 942 -18
29SEP26 570.00 P 68.00 68.00 67.50 63.61 -7.43 40 5 748 -1
29SEP26 580.00 P 77.00 77.00 76.00 75.45 -5.69 58 20 989 0
29SEP26 590.00 P 0.00 0.00 0.00 83.07 -5.98 40 0 904 0
29SEP26 600.00 P 96.00 96.00 96.00 95.79 -5.32 70 2 3,183 0
29SEP26 610.00 P 0.00 0.00 0.00 106.09 -5.78 77 0 2,101 0
29SEP26 620.00 P 0.00 0.00 0.00 113.00 -6.00 0 0 825 0
29SEP26 630.00 P 0.00 0.00 0.00 123.74 -5.26 67 0 314 0
29SEP26 640.00 P 136.00 136.00 135.50 133.00 -10.17 0 3 212 0
29SEP26 650.00 P 144.00 145.00 144.00 143.00 -6.00 0 19 355 +5
29SEP26 660.00 P 0.00 0.00 0.00 153.00 -6.00 0 0 139 0
29SEP26 670.00 P 0.00 0.00 0.00 163.00 -6.00 0 0 97 0
29SEP26 680.00 P 0.00 0.00 0.00 173.00 -6.00 0 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 183.00 -6.00 0 0 0 0
29SEP26 700.00 P 193.00 193.00 193.00 194.57 -4.43 103 6 350 0
29SEP26 710.00 P 0.00 0.00 0.00 203.00 -6.00 0 0 3 0
29SEP26 720.00 P 0.00 0.00 0.00 213.00 -6.00 0 0 47 0
29SEP26 730.00 P 0.00 0.00 0.00 223.00 -6.00 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 233.00 -6.00 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 243.00 -6.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 253.00 -6.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 263.00 -6.00 0 0 90 0
29SEP26 780.00 P 0.00 0.00 0.00 273.00 -6.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 283.00 -6.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 293.00 -6.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 303.00 -6.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 313.00 -6.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 323.00 -6.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 333.00 -6.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 343.00 -6.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 353.00 -6.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 363.00 -6.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 373.00 -6.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 383.00 -6.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 393.00 -6.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 403.00 -6.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 413.00 -6.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 423.00 -6.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 433.00 -6.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 443.00 -6.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 453.00 -6.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 463.00 -6.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 473.00 -6.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 483.00 -6.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 493.00 -6.00 0 0 18 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29OCT26 255.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 51 0
29OCT26 360.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.16 -0.09 39 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.30 -0.14 39 0 108 0
29OCT26 390.00 P 0.00 0.00 0.00 0.52 -0.21 39 0 206 0
29OCT26 400.00 P 1.79 1.79 1.79 0.85 -0.33 39 1 311 +1
29OCT26 410.00 P 0.00 0.00 0.00 1.35 -0.54 39 0 77 0
29OCT26 420.00 P 3.35 3.37 3.09 2.13 -0.70 39 244 436 +225
29OCT26 430.00 P 4.18 4.36 4.08 3.19 -0.91 39 152 159 +90
29OCT26 440.00 P 5.74 5.81 5.42 4.61 -1.14 39 157 335 +100
29OCT26 450.00 P 7.90 7.90 6.60 6.44 -1.38 39 273 422 +206
29OCT26 460.00 P 9.85 9.85 8.20 8.72 -1.73 39 21 280 +3
29OCT26 470.00 P 12.00 12.15 12.00 11.50 -2.17 40 3 1,019 +1
29OCT26 480.00 P 18.65 18.65 15.07 14.78 -2.66 40 70 279 +65
29OCT26 490.00 P 21.33 21.33 19.30 18.64 -3.12 39 4 941 -1
29OCT26 500.00 P 24.43 24.43 24.10 23.19 -3.49 39 16 858 -14
29OCT26 510.00 P 30.00 30.00 30.00 28.35 -3.99 40 4 1,250 +4
29OCT26 520.00 P 35.20 35.88 35.20 34.22 -4.28 40 48 246 -16
29OCT26 530.00 P 0.00 0.00 0.00 40.79 -4.33 41 0 880 0
29OCT26 540.00 P 48.00 49.00 45.54 46.44 -4.45 39 8 576 +8
29OCT26 550.00 P 0.00 0.00 0.00 53.58 -4.81 39 0 811 0
29OCT26 560.00 P 0.00 0.00 0.00 61.31 -4.91 39 0 373 0
29OCT26 570.00 P 73.00 73.00 73.00 69.39 -5.13 39 1 260 +1
29OCT26 580.00 P 81.00 81.00 81.00 77.74 -5.38 39 1 432 0
29OCT26 590.00 P 0.00 0.00 0.00 89.11 -2.82 45 0 617 0
29OCT26 600.00 P 0.00 0.00 0.00 98.36 -5.77 47 1 614 0
29OCT26 610.00 P 0.00 0.00 0.00 106.09 -7.61 44 0 231 0
29OCT26 620.00 P 118.40 118.40 118.40 117.54 -5.93 50 3 272 0
29OCT26 630.00 P 0.00 0.00 0.00 127.36 -1.80 53 0 177 0
29OCT26 640.00 P 139.00 139.00 139.00 133.36 -9.81 39 16 84 0
29OCT26 650.00 P 0.00 0.00 0.00 143.15 -8.62 39 0 314 0
29OCT26 660.00 P 0.00 0.00 0.00 153.04 -8.90 39 0 114 0
29OCT26 670.00 P 0.00 0.00 0.00 163.00 -6.00 0 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 173.00 -6.00 0 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 183.00 -6.00 0 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 194.57 -4.43 59 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 203.00 -6.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 213.00 -6.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 223.00 -6.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 233.00 -6.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 243.00 -6.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 253.00 -6.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 263.00 -6.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 273.00 -6.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 283.00 -6.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 293.00 -6.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 303.00 -6.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 313.00 -6.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 323.00 -6.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 333.00 -6.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 343.00 -6.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 353.00 -6.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 363.00 -6.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 373.00 -6.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 383.00 -6.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 393.00 -6.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 403.00 -6.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 413.00 -6.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 423.00 -6.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 433.00 -6.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 443.00 -6.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 453.00 -6.00 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
27NOV26 255.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.33 -0.09 38 0 38 0
27NOV26 360.00 P 1.60 1.60 1.60 0.53 -0.13 38 2 81 +2
27NOV26 370.00 P 0.00 0.00 0.00 0.83 -0.18 38 0 1 0
27NOV26 380.00 P 0.00 0.00 0.00 1.27 -0.23 38 0 98 0
27NOV26 390.00 P 0.00 0.00 0.00 1.85 -0.35 38 0 2 0
27NOV26 400.00 P 3.26 3.26 3.26 2.60 -0.51 38 1 7 +1
27NOV26 410.00 P 0.00 0.00 0.00 3.66 -0.58 38 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 4.99 -0.89 38 0 111 0
27NOV26 430.00 P 7.70 7.71 7.70 6.57 -1.22 38 124 256 +124
27NOV26 440.00 P 9.72 9.72 9.72 8.81 -1.21 39 15 430 0
27NOV26 450.00 P 11.85 11.85 11.85 11.28 -1.39 39 1 867 +1
27NOV26 460.00 P 0.00 0.00 0.00 13.98 -1.90 38 0 552 0
27NOV26 470.00 P 18.20 18.20 18.20 17.16 -2.26 38 1 305 -1
27NOV26 480.00 P 0.00 0.00 0.00 20.88 -2.67 38 0 187 0
27NOV26 490.00 P 25.70 25.70 25.70 25.14 -3.03 39 15 905 -15
27NOV26 500.00 P 31.76 31.76 31.76 29.93 -3.20 38 4 2,285 +4
27NOV26 510.00 P 0.00 0.00 0.00 35.22 -3.61 39 0 305 0
27NOV26 520.00 P 0.00 0.00 0.00 41.01 -2.44 39 0 101 0
27NOV26 530.00 P 0.00 0.00 0.00 47.53 -2.30 40 0 3,584 0
27NOV26 540.00 P 56.00 56.00 56.00 52.67 -3.83 38 10 63 +10
27NOV26 550.00 P 0.00 0.00 0.00 59.59 -4.02 38 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 66.73 -4.35 38 0 327 0
27NOV26 570.00 P 0.00 0.00 0.00 74.41 -4.45 38 0 723 0
27NOV26 580.00 P 0.00 0.00 0.00 82.21 -4.76 38 0 183 0
27NOV26 590.00 P 0.00 0.00 0.00 90.50 -7.69 38 0 773 0
27NOV26 600.00 P 104.75 104.75 104.50 101.85 -5.24 43 2 271 0
27NOV26 610.00 P 0.00 0.00 0.00 110.88 -5.32 44 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 120.01 -5.51 45 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 129.43 -5.59 46 0 739 0
27NOV26 640.00 P 0.00 0.00 0.00 134.90 -9.65 38 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 144.33 -9.15 38 0 120 0
27NOV26 660.00 P 159.00 159.00 159.00 153.87 -9.19 38 9 148 +9
27NOV26 670.00 P 0.00 0.00 0.00 163.52 -9.03 38 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 173.28 -5.85 38 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 183.10 -8.86 38 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 194.57 -4.43 48 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 203.00 -6.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 213.00 -6.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 223.00 -6.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 233.00 -6.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 243.00 -6.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 253.00 -6.00 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 263.00 -6.00 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 273.00 -6.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 283.00 -6.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 293.00 -6.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 303.00 -6.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 313.00 -6.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 323.00 -6.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 333.00 -6.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 343.00 -6.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 353.00 -6.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 363.00 -6.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 373.00 -6.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 383.00 -6.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 393.00 -6.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 403.00 -6.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 413.00 -6.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 423.00 -6.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 433.00 -6.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 443.00 -6.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 453.00 -6.00 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30DEC26 255.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.27 -0.05 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.42 -0.09 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.64 -0.14 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.96 -0.17 37 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 1.41 -0.22 37 0 67 0
30DEC26 370.00 P 0.00 0.00 0.00 1.97 -0.33 37 0 14 0
30DEC26 380.00 P 0.00 0.00 0.00 2.71 -0.41 37 0 639 0
30DEC26 390.00 P 0.00 0.00 0.00 3.70 -0.49 37 0 235 0
30DEC26 400.00 P 6.00 6.00 6.00 4.84 -0.86 37 16 2,011 -15
30DEC26 410.00 P 7.22 7.22 7.22 6.32 -0.74 37 3 51 -3
30DEC26 420.00 P 0.00 0.00 0.00 8.09 -1.23 37 0 63 0
30DEC26 430.00 P 0.00 0.00 0.00 10.38 -1.23 38 0 357 0
30DEC26 440.00 P 0.00 0.00 0.00 12.96 -1.33 38 0 918 0
30DEC26 450.00 P 0.00 0.00 0.00 15.69 -1.72 38 0 1,043 0
30DEC26 460.00 P 0.00 0.00 0.00 18.80 -2.00 38 0 979 0
30DEC26 470.00 P 0.00 0.00 0.00 22.38 -2.42 38 0 338 0
30DEC26 480.00 P 28.00 28.00 28.00 26.39 -2.59 38 2 275 +2
30DEC26 490.00 P 31.80 31.80 31.80 30.85 -3.01 38 1 1,006 +1
30DEC26 500.00 P 35.50 36.46 35.50 35.75 -2.65 38 9 447 +9
30DEC26 510.00 P 42.00 42.00 41.00 41.00 -3.58 38 2 944 +2
30DEC26 520.00 P 0.00 0.00 0.00 45.89 -4.52 37 0 535 0
30DEC26 530.00 P 0.00 0.00 0.00 51.73 -3.50 37 0 742 0
30DEC26 540.00 P 0.00 0.00 0.00 57.59 -4.07 37 0 1,269 0
30DEC26 550.00 P 0.00 0.00 0.00 64.63 -3.96 37 0 155 0
30DEC26 560.00 P 0.00 0.00 0.00 71.76 -6.26 37 0 4,896 0
30DEC26 570.00 P 0.00 0.00 0.00 81.30 -1.92 40 0 437 0
30DEC26 580.00 P 0.00 0.00 0.00 86.61 -7.15 37 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 97.26 -4.66 40 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 105.60 -2.76 41 0 5,087 0
30DEC26 610.00 P 115.46 115.46 114.50 110.90 -8.31 37 17 121 +13
30DEC26 620.00 P 0.00 0.00 0.00 122.93 -5.27 42 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 129.43 -7.91 39 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 137.08 -8.48 37 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 150.54 -4.28 44 0 1,089 0
30DEC26 660.00 P 0.00 0.00 0.00 155.41 -7.65 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 164.72 -7.83 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 174.23 -5.67 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 183.82 -8.14 37 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 194.57 -4.73 41 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 203.26 -5.87 37 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 213.11 -5.91 37 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 223.01 -5.99 37 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 233.00 -6.00 0 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 243.00 -6.00 0 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 253.00 -6.00 0 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 263.00 -6.00 0 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 273.00 -6.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 283.00 -6.00 0 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 293.00 -6.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 303.00 -6.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 313.00 -6.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 323.00 -6.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 333.00 -6.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 343.00 -6.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 353.00 -6.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 363.00 -6.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 373.00 -6.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 383.00 -6.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 393.00 -6.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 403.00 -6.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 413.00 -6.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 423.00 -6.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 433.00 -6.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 443.00 -6.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 453.00 -6.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 463.00 -6.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 473.00 -6.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 483.00 -6.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 493.00 -6.00 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 0.14 - 37 0 0 -
30MAR27 260.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.41 -0.09 37 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.51 -0.09 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.62 -0.09 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.72 -0.15 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.89 -0.15 37 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.22 -0.22 37 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.71 -0.24 37 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 2.26 -0.36 37 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 3.02 -0.37 37 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 3.88 -0.54 37 0 310 0
30MAR27 360.00 P 0.00 0.00 0.00 4.97 -0.55 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 6.23 -0.76 37 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 7.74 -0.77 37 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 9.44 -1.04 37 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 11.47 -1.05 37 0 1,813 0
30MAR27 410.00 P 0.00 0.00 0.00 13.63 -1.38 37 0 187 0
30MAR27 420.00 P 0.00 0.00 0.00 16.27 -1.92 37 0 195 0
30MAR27 430.00 P 0.00 0.00 0.00 19.50 -1.77 37 0 368 0
30MAR27 440.00 P 0.00 0.00 0.00 22.59 -2.12 37 0 1,414 0
30MAR27 450.00 P 27.00 27.00 27.00 25.75 -2.51 37 2 2,480 0
30MAR27 460.00 P 0.00 0.00 0.00 29.67 -2.80 37 0 48 0
30MAR27 470.00 P 0.00 0.00 0.00 33.74 -2.97 37 0 89 0
30MAR27 480.00 P 38.20 38.20 38.20 38.14 -3.28 37 2 107 0
30MAR27 490.00 P 0.00 0.00 0.00 42.88 -3.58 37 0 92 0
30MAR27 500.00 P 48.95 49.39 48.52 47.95 -3.60 37 50 1,161 +49
30MAR27 510.00 P 0.00 0.00 0.00 53.33 -4.01 37 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 59.30 -3.92 37 0 857 0
30MAR27 530.00 P 66.80 66.80 66.80 65.29 -3.95 38 1 558 0
30MAR27 540.00 P 0.00 0.00 0.00 72.10 -3.79 38 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 78.77 -3.82 38 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 85.47 -3.96 38 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 89.87 -6.97 37 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 97.08 -7.21 37 2 419 0
30MAR27 590.00 P 0.00 0.00 0.00 104.32 -4.24 37 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 115.19 -4.71 39 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 119.70 -4.60 37 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 127.60 -4.64 37 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 139.67 -5.09 40 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 144.02 -4.98 37 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 152.49 -5.01 37 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 161.02 -5.12 37 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 169.78 -5.28 37 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 178.72 -5.31 37 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 187.70 -5.36 37 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 196.76 -5.50 37 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 206.04 -5.56 37 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 215.40 -5.59 37 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 224.81 -5.64 37 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 234.28 -5.75 37 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 243.92 -5.79 37 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 253.61 -5.82 37 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 263.34 -5.88 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 273.16 -5.92 37 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 283.04 -5.96 37 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 293.00 -6.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 303.00 -6.00 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 313.00 -6.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 323.00 -6.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 333.00 -6.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 343.00 -6.00 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 353.00 -6.00 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 363.00 -6.00 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 373.00 -6.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 383.00 -6.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 393.00 -6.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 403.00 -6.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 413.00 -6.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 423.00 -6.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 433.00 -6.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 443.00 -6.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 453.00 -6.00 0 0 0 0
29JUN27 250.00 P 1.47 1.47 1.47 0.67 - 37 45 45 -
29JUN27 255.00 P 0.00 0.00 0.00 0.78 - 37 0 0 -
29JUN27 260.00 P 0.00 0.00 0.00 0.94 -0.08 37 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.12 -0.07 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.29 -0.07 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.50 -0.12 37 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.76 -0.13 37 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 2.03 -0.12 37 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 2.30 -0.15 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.64 -0.20 37 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 3.03 -0.20 37 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.82 -0.24 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 4.88 -0.30 37 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 6.00 -0.31 37 0 100 0
29JUN27 340.00 P 0.00 0.00 0.00 7.40 -0.46 37 0 120 0
29JUN27 350.00 P 0.00 0.00 0.00 8.96 -0.45 37 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 10.70 -0.65 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 12.77 -0.65 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 14.86 -0.85 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 17.49 -0.90 37 0 193 0
29JUN27 400.00 P 0.00 0.00 0.00 20.18 -0.91 37 0 92 0
29JUN27 410.00 P 0.00 0.00 0.00 23.08 -1.21 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 26.46 -1.22 37 0 16 0
29JUN27 430.00 P 0.00 0.00 0.00 30.08 -1.94 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 33.81 -2.44 37 0 3 0
29JUN27 450.00 P 0.00 0.00 0.00 38.03 -1.30 37 0 15 0
29JUN27 460.00 P 0.00 0.00 0.00 42.31 -2.51 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 46.56 -2.86 37 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 51.67 -1.67 37 0 40 0
29JUN27 490.00 P 0.00 0.00 0.00 56.42 -1.88 37 0 25 0
29JUN27 500.00 P 62.00 62.00 62.00 62.66 -2.73 38 1 2,091 +1
29JUN27 510.00 P 0.00 0.00 0.00 67.34 -2.25 37 0 98 0
29JUN27 520.00 P 0.00 0.00 0.00 73.11 -2.21 37 0 31 0
29JUN27 530.00 P 0.00 0.00 0.00 79.26 -2.16 38 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 85.56 -4.65 38 0 12 0
29JUN27 550.00 P 0.00 0.00 0.00 91.40 -2.95 37 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 97.88 -2.98 37 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 104.51 -3.42 37 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 111.66 -3.42 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 118.82 -3.44 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 126.01 -3.48 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 133.37 -3.88 37 0 40 0
29JUN27 620.00 P 143.00 143.00 143.00 141.14 -3.89 37 1 85 0
29JUN27 630.00 P 0.00 0.00 0.00 148.92 -3.90 37 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 156.72 -3.94 37 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 164.60 -4.30 37 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 172.89 -4.31 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 181.19 -4.33 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 189.51 -4.35 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 197.86 -4.55 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 206.44 -4.69 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 215.17 -4.70 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 223.91 -4.71 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 232.66 -4.74 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 241.45 -4.97 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 250.48 -5.02 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 259.56 -5.04 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 268.66 -5.07 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 277.79 -5.11 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 286.96 -5.28 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 296.30 -5.35 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 305.71 -5.38 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 315.15 -5.44 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 324.65 -5.47 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 334.17 -5.60 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 343.82 -5.67 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 353.54 -5.75 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 363.32 -5.81 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 373.16 -5.84 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 383.00 -6.00 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 393.00 -6.00 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 403.00 -6.00 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 413.00 -6.00 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 423.00 -6.00 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 433.00 -6.00 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 443.00 -6.00 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 453.00 -6.00 0 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 1.51 - 37 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 1.78 - 37 0 0 -
29SEP27 260.00 P 2.80 3.00 2.80 2.05 -0.05 37 4 12 +4
29SEP27 265.00 P 0.00 0.00 0.00 2.33 -0.04 37 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.62 -0.09 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 3.01 -0.10 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.42 -0.09 37 0 8 0
29SEP27 285.00 P 0.00 0.00 0.00 3.82 -0.09 37 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 4.22 -0.13 37 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 4.76 -0.16 37 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 5.34 -0.15 37 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 6.48 -0.16 37 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 7.89 -0.25 37 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 9.47 -0.25 37 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 11.11 -0.40 37 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 13.21 -0.40 37 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 15.33 -0.39 37 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 17.70 -0.58 37 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 20.42 -0.59 37 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 23.17 -0.59 37 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 26.25 -0.84 37 0 12 0
29SEP27 410.00 P 0.00 0.00 0.00 29.68 -0.83 37 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 33.12 -0.85 37 0 15 0
29SEP27 430.00 P 0.00 0.00 0.00 37.20 -1.93 37 0 7 0
29SEP27 440.00 P 0.00 0.00 0.00 40.95 +0.05 37 0 2 0
29SEP27 450.00 P 0.00 0.00 0.00 44.89 -2.88 37 0 8 0
29SEP27 460.00 P 0.00 0.00 0.00 49.63 -2.85 37 0 1 0
29SEP27 470.00 P 0.00 0.00 0.00 54.34 -3.06 37 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 59.02 -0.05 37 0 4 0
29SEP27 490.00 P 0.00 0.00 0.00 64.46 -3.45 37 0 2 0
29SEP27 500.00 P 0.00 0.00 0.00 69.88 -3.25 37 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 75.60 -3.86 37 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 82.02 -3.50 38 0 61 0
29SEP27 530.00 P 0.00 0.00 0.00 88.14 -3.52 38 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 93.71 -4.62 38 0 200 0
29SEP27 550.00 P 0.00 0.00 0.00 99.92 -2.07 37 1 261 0
29SEP27 560.00 P 0.00 0.00 0.00 106.07 -2.47 37 1 4 +1
29SEP27 570.00 P 0.00 0.00 0.00 112.64 -2.51 37 2 2 +2
29SEP27 580.00 P 0.00 0.00 0.00 119.29 -2.95 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 126.50 -2.96 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 133.73 -2.97 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 140.99 -3.00 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 148.28 -3.18 37 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 155.82 -3.47 37 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 163.66 -3.48 37 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 171.52 -3.50 37 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 179.41 -3.52 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 187.32 -3.73 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 195.45 -3.96 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 203.82 -3.97 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 212.20 -3.99 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 220.61 -4.01 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 229.04 -4.10 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 237.52 -4.41 37 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 246.31 -4.42 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 255.12 -4.43 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 263.94 -4.46 37 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 272.78 -4.49 37 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 281.66 -4.63 37 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 290.61 -4.83 37 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 299.76 -4.85 37 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 308.94 -4.87 37 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 318.13 -4.91 37 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 327.36 -4.96 37 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 336.63 -5.06 37 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 345.94 -5.26 37 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 355.43 -5.29 37 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 364.95 -5.35 37 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 374.50 -5.43 37 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 384.12 -5.46 37 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 393.76 -5.59 37 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 403.47 -5.71 37 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 413.27 -5.75 37 0 0 0
TOTAL PUT 2,890 125,372 +978
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$ 3.425
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.01 81 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 -0.01 72 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.01 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.01 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.01 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.02 21 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.02 12 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.01 17 0 30 0
29SEP26 3.50 C 0.01 0.01 0.01 0.02 -0.01 18 840 860 +710
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 101 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 111 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 133 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 143 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 152 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 161 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 185 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 -0.02 17 0 60 0
29OCT26 3.50 C 0.05 0.06 0.05 0.06 -0.01 18 230 144 +50
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 18 0 230 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 21 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 21 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 0.00 20 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 22 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 23 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.01 11 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.01 17 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.02 17 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.01 21 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.02 19 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.01 20 0 26 0
30DEC26 3.50 C 0.10 0.11 0.10 0.13 -0.01 20 1,000 1,530 +1,000
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.01 20 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.01 20 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 20 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 20 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 30 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 669 0
30DEC26 5.25 C 0.01 0.01 0.01 0.01 0.00 41 48 1,370 -48
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 48 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 -0.01 11 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 -0.01 15 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 -0.01 18 0 10 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.01 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.01 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 0.00 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 0.00 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 -0.01 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 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 19 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 23 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 32 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 37 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 47 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 0.00 20 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.36 0.00 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 0.00 21 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 0.00 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 0.00 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 0.00 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 0.00 21 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 +0.01 22 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 21 0 1,950 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 22 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 21 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 20 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 -0.01 18 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 4.90 C 0.02 0.02 0.02 0.01 0.00 20 20 320 +20
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 24 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 0.99 -0.01 20 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.36 -0.01 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 0.00 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 0.00 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 2,138 44,902 +1,732
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 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 20 0 40 0
29SEP26 3.40 P 0.04 0.05 0.04 0.04 +0.01 21 400 389 -1
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 180 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 +0.01 21 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.01 30 0 31 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 +0.02 47 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 +0.01 45 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.01 51 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 +0.01 58 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 +0.01 64 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.01 70 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.01 76 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 +0.01 81 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 +0.01 86 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 +0.01 91 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 +0.01 96 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 +0.01 101 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 +0.01 106 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 +0.01 118 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 +0.01 128 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 +0.01 138 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.01 147 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.83 +0.01 156 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 +0.01 164 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 +0.01 173 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 +0.01 181 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 +0.01 188 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 +0.01 195 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.33 +0.01 202 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.05 0.05 0.05 0.04 0.00 20 236 336 +236
29OCT26 3.40 P 0.09 0.09 0.09 0.08 0.00 20 4 136 +4
29OCT26 3.50 P 0.00 0.00 0.00 0.13 0.00 20 0 62 0
29OCT26 3.60 P 0.00 0.00 0.00 0.20 0.00 19 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.29 +0.01 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.39 +0.02 27 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.48 +0.01 26 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.68 +0.01 34 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 +0.01 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 +0.01 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.18 +0.01 50 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.28 +0.01 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.38 +0.01 56 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 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 29 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 21 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 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 +0.01 21 0 546 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 +0.01 21 0 100 0
27NOV26 3.50 P 0.17 0.17 0.17 0.16 0.00 21 8 8 +8
27NOV26 3.60 P 0.00 0.00 0.00 0.23 +0.01 22 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 +0.01 23 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.39 +0.01 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.49 +0.01 25 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.59 +0.02 29 0 612 0
27NOV26 4.10 P 0.00 0.00 0.00 0.68 +0.01 28 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 +0.01 36 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.18 +0.01 41 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.28 +0.01 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.38 +0.01 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 600 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 21 0 451 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 21 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.01 22 0 71 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 0.00 22 0 739 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 0.00 21 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 +0.01 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 +0.01 23 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 +0.01 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 +0.02 28 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.02 30 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.02 33 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 +0.02 36 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 +0.01 35 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.09 +0.01 38 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 +0.02 40 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 +0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 +0.01 40 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.49 +0.02 46 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 +0.01 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 +0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 +0.01 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 +0.02 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.59 +0.02 66 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.84 +0.02 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.09 +0.02 73 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.33 +0.01 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.58 +0.01 73 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.84 +0.02 83 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.09 +0.02 86 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 23 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 21 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 0.07 +0.01 21 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 0.13 +0.01 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.01 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 0.00 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.01 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 +0.01 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 +0.01 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 +0.02 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 +0.02 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 +0.01 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 +0.02 26 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 +0.01 28 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 +0.02 30 0 363 0
30MAR27 4.50 P 1.13 1.13 1.13 1.10 +0.02 32 32 133 -32
30MAR27 4.60 P 0.00 0.00 0.00 1.20 +0.02 34 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.29 +0.02 34 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 +0.02 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.49 +0.02 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 +0.01 35 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.83 +0.01 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.08 +0.01 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.34 +0.02 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.59 +0.02 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.84 +0.02 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.09 +0.02 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.33 +0.01 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.58 +0.01 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.84 +0.02 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.09 +0.02 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 +0.01 23 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 0.06 +0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.14 +0.01 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.17 0.00 21 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 706 0
29JUN27 3.60 P 0.00 0.00 0.00 0.34 +0.02 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 +0.02 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 +0.02 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 +0.01 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 +0.02 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.72 +0.01 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 +0.01 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 +0.02 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 +0.01 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 +0.01 28 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.29 +0.01 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.39 +0.01 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.49 +0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.58 +0.01 31 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.83 +0.01 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.08 +0.01 37 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 0.00 20 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP27 3.00 P 0.12 0.12 0.12 0.14 +0.01 20 10 10 +10
29SEP27 3.10 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.26 +0.01 19 0 6 0
29SEP27 3.40 P 0.30 0.30 0.30 0.32 +0.01 19 3 6 +3
29SEP27 3.50 P 0.00 0.00 0.00 0.38 +0.01 19 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.44 +0.01 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.58 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.66 +0.01 18 0 90 0
29SEP27 4.00 P 0.71 0.71 0.71 0.74 +0.01 17 10 535 +10
29SEP27 4.10 P 0.00 0.00 0.00 0.82 +0.01 16 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.91 +0.02 15 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
TOTAL PUT 703 22,812 +238
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$ 10.670
29SEP26 7.00 C 0.00 0.00 0.00 3.68 -0.28 93 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.43 -0.28 85 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.18 -0.28 78 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.93 -0.28 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.68 -0.28 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 -0.28 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.18 -0.28 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.93 -0.28 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.68 -0.28 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.43 -0.28 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 -0.28 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.94 -0.28 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.71 -0.27 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 -0.24 28 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.13 31 0 178 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.05 31 0 312 0
29SEP26 12.00 C 0.01 0.01 0.01 0.01 -0.01 35 265 141 -234
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 388 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.20 -0.28 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.95 -0.28 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.70 -0.28 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.45 -0.28 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.19 -0.30 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.96 -0.28 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.72 -0.29 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.49 -0.28 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.28 -0.26 32 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 1.07 -0.26 31 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.88 -0.25 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.56 -0.22 31 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.34 -0.17 32 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.19 -0.12 32 0 178 0
29OCT26 12.00 C 0.10 0.10 0.10 0.10 -0.07 32 49 44 -49
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 21 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.73 -0.30 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.49 -0.29 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.26 -0.28 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.03 -0.27 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.81 -0.27 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.60 -0.25 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.40 -0.25 33 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.21 -0.24 33 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.03 -0.24 32 0 15 0
27NOV26 10.50 C 0.72 0.72 0.71 0.74 -0.21 33 60 409 +45
27NOV26 11.00 C 0.00 0.00 0.00 0.52 -0.17 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.35 -0.14 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.22 -0.11 33 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.14 -0.07 34 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
27NOV26 14.00 C 0.06 0.06 0.06 0.03 -0.02 34 2 2 +2
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.26 -0.27 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.03 -0.27 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.79 -0.28 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.56 -0.26 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.33 -0.28 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.11 -0.26 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.90 -0.25 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.71 -0.23 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 -0.22 34 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.35 -0.21 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.17 -0.23 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 -0.19 34 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.67 -0.17 34 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 -0.14 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.10 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.08 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.38 -0.28 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.16 -0.26 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.94 -0.27 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.73 -0.25 35 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.51 -0.26 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 -0.25 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.14 -0.23 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.96 -0.23 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 -0.23 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.64 -0.21 34 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.48 -0.21 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.21 -0.19 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 -0.16 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 -0.10 33 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.10 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.06 34 0 78 0
30MAR27 13.00 C 0.41 0.41 0.41 0.39 -0.07 33 3 9 -3
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.04 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.48 -0.26 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.28 -0.24 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.07 -0.25 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.91 -0.27 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.71 -0.23 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.52 -0.25 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.35 -0.23 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.18 -0.23 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.02 -0.22 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.87 -0.23 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.74 -0.19 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.48 -0.18 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.26 -0.17 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.02 -0.14 33 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.89 -0.14 34 0 7 0
29JUN27 12.50 C 0.74 0.74 0.74 0.71 -0.12 33 1 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.60 -0.11 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.52 -0.08 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.43 -0.07 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 -0.06 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 5 0
29SEP27 8.25 C 0.00 0.00 0.00 2.92 -0.26 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.74 -0.24 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.57 -0.23 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.40 -0.23 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.25 -0.22 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.13 -0.18 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.99 -0.23 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.87 -0.21 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.62 -0.17 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.40 -0.18 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.21 -0.16 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.03 -0.15 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.89 -0.13 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.76 -0.12 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.65 -0.11 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.55 -0.09 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.47 -0.09 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.40 -0.07 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.34 -0.07 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.29 -0.06 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.24 -0.06 34 0 0 0
TOTAL CALL 380 11,594 -239
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 533 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.07 31 0 618 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 +0.18 32 0 2,060 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 +0.23 31 0 925 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 +0.27 0 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.83 +0.28 0 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 2.34 +0.26 59 0 645 -1,000
29SEP26 13.50 P 0.00 0.00 0.00 2.87 +0.29 83 0 1,023 0
29SEP26 14.00 P 0.00 0.00 0.00 3.37 +0.32 94 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 +0.28 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.38 +0.33 116 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.87 +0.32 119 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.33 +0.28 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.83 +0.28 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.38 +0.33 147 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.87 +0.32 150 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.33 +0.28 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.87 +0.32 163 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.38 +0.33 175 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.88 +0.33 181 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29OCT26 8.25 P 0.01 0.01 0.01 0.01 0.00 38 50 100 +50
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.12 +0.03 32 0 277 0
29OCT26 10.00 P 0.20 0.20 0.17 0.18 +0.05 32 3 56 +3
29OCT26 10.50 P 0.38 0.40 0.37 0.36 +0.08 31 80 208 +74
29OCT26 11.00 P 0.00 0.00 0.00 0.65 +0.15 33 0 360 0
29OCT26 11.50 P 0.00 0.00 0.00 1.01 +0.20 34 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.39 +0.21 31 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.88 +0.27 37 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.37 +0.27 42 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.87 +0.29 48 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 3.37 +0.32 53 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.83 +0.28 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.38 +0.33 65 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.87 +0.32 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.33 +0.28 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.83 +0.28 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
27NOV26 9.00 P 0.09 0.09 0.09 0.09 +0.02 34 8 38 +8
27NOV26 9.25 P 0.00 0.00 0.00 0.13 +0.03 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.17 +0.03 33 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
27NOV26 10.00 P 0.34 0.34 0.32 0.32 +0.06 33 40 63 +40
27NOV26 10.50 P 0.00 0.00 0.00 0.52 +0.10 33 0 40 0
27NOV26 11.00 P 0.80 0.80 0.80 0.80 +0.14 34 4 5,027 +4
27NOV26 11.50 P 0.00 0.00 0.00 1.15 +0.19 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.49 +0.16 33 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.96 +0.26 37 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.40 +0.27 37 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.87 +0.27 38 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.37 +0.29 43 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.83 +0.27 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.38 +0.33 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.87 +0.32 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.33 +0.28 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.83 +0.28 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 158 0
30DEC26 9.25 P 0.21 0.21 0.21 0.20 +0.04 33 5 73 +5
30DEC26 9.50 P 0.29 0.29 0.29 0.27 +0.06 34 5 65 +5
30DEC26 9.75 P 0.33 0.33 0.33 0.34 +0.07 33 20 160 +20
30DEC26 10.00 P 0.00 0.00 0.00 0.43 +0.08 33 0 417 0
30DEC26 10.50 P 0.65 0.67 0.65 0.64 +0.11 33 11 296 +11
30DEC26 11.00 P 0.00 0.00 0.00 0.93 +0.16 34 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.25 +0.18 34 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.17 34 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.03 +0.22 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.46 +0.23 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.90 +0.23 36 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.37 +0.24 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.85 +0.26 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.38 +0.33 45 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.87 +0.31 47 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.33 +0.28 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.83 +0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.38 +0.33 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.87 +0.32 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.33 +0.28 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.87 +0.32 64 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.38 +0.33 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.88 +0.33 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 +0.05 34 0 15 0
30MAR27 8.50 P 0.22 0.22 0.22 0.22 +0.06 34 5 5 +5
30MAR27 8.75 P 0.00 0.00 0.00 0.25 +0.05 33 0 6 0
30MAR27 9.00 P 0.31 0.31 0.31 0.33 +0.08 34 5 15 +1
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.07 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 +0.10 34 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 +0.11 34 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 +0.10 33 0 72 0
30MAR27 10.50 P 0.88 0.88 0.88 0.87 +0.14 33 3 30 +3
30MAR27 11.00 P 0.00 0.00 0.00 1.17 +0.20 34 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.46 +0.22 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.81 +0.18 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.19 +0.20 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.60 +0.23 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.02 +0.22 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.46 +0.21 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.91 +0.25 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.38 +0.25 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.87 +0.28 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.35 +0.29 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.83 +0.27 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.38 +0.33 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.87 +0.32 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.33 +0.28 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.87 +0.32 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.38 +0.33 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.88 +0.33 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.18 +0.03 34 0 14 0
29JUN27 8.00 P 0.25 0.25 0.25 0.21 +0.02 33 5 5 +5
29JUN27 8.25 P 0.00 0.00 0.00 0.28 +0.05 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 +0.06 34 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 +0.06 34 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.47 +0.07 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.54 +0.06 33 0 0 0
29JUN27 9.50 P 0.64 0.64 0.64 0.64 +0.08 34 3 33 +3
29JUN27 9.75 P 0.00 0.00 0.00 0.74 +0.12 34 0 18 0
29JUN27 10.00 P 0.83 0.83 0.83 0.84 +0.12 34 1 179 +1
29JUN27 10.50 P 0.00 0.00 0.00 1.07 +0.13 33 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.34 +0.16 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.65 +0.19 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.99 +0.21 34 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.36 +0.15 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.75 +0.19 35 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.14 +0.19 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.57 +0.22 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.00 +0.22 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.45 +0.24 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.91 +0.24 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.38 +0.28 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.84 +0.27 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.38 +0.33 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.87 +0.32 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.33 +0.28 0 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.44 +0.04 34 0 5 0
29SEP27 8.50 P 0.48 0.48 0.48 0.50 +0.03 34 6 20 +6
29SEP27 8.75 P 0.00 0.00 0.00 0.58 +0.05 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.67 +0.06 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.77 +0.07 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.86 +0.06 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.97 +0.07 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.09 +0.09 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.35 +0.11 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.62 +0.11 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.92 +0.13 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.26 +0.15 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.61 +0.18 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.98 +0.20 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.37 +0.18 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.82 +0.24 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.23 +0.20 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.66 +0.22 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.09 +0.22 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.53 +0.23 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.98 +0.23 34 0 0 0
TOTAL PUT 254 20,585 -756
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.880
29SEP26 0.45 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 190 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 70 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 101 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 115 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 127 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 160 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 188 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 205 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 212 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 220 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 227 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 240 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 259 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.09 0.00 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 -0.01 36 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 0.00 38 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 0.00 40 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 37 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 0.00 54 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.20 -0.01 39 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 -0.01 38 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 -0.01 38 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 -0.01 39 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 -0.01 39 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 0.00 54 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 0.00 42 0 1 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 0.00 43 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.08 +0.01 43 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 0 3,192 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 111 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 61 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.08 +0.01 53 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.13 +0.01 72 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.18 +0.01 88 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.23 +0.01 104 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.28 +0.01 117 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.33 +0.01 130 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.38 +0.01 142 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.43 +0.01 154 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.48 +0.01 164 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.53 +0.01 174 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.58 +0.01 183 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.63 +0.01 192 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.68 +0.01 201 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.73 +0.01 209 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.78 +0.01 218 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.83 +0.01 225 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.88 +0.01 232 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.93 +0.01 239 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.98 +0.01 246 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.03 +0.01 252 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.08 +0.01 258 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.13 +0.01 264 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.23 +0.01 276 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.33 +0.01 288 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.43 +0.01 298 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 0.00 120 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 103 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 73 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 0.80 P 0.01 0.01 0.01 0.01 0.00 33 8 8 +8
29OCT26 0.85 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 33 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.09 +0.01 39 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.23 +0.01 57 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.28 +0.01 65 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.33 +0.01 72 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.38 +0.01 79 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.43 +0.01 85 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.48 +0.01 91 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.53 +0.01 97 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.58 +0.01 102 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 57 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.33 +0.01 57 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.38 +0.01 62 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.43 +0.01 67 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.48 +0.01 72 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.53 +0.01 76 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.58 +0.01 81 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 66 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 36 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 -0.01 33 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.19 +0.01 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.23 +0.01 39 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.28 +0.01 44 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.33 +0.01 49 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.38 +0.01 53 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.48 +0.01 61 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.53 +0.01 65 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.58 +0.01 68 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.63 +0.01 72 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.68 +0.01 75 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.73 +0.01 78 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.78 +0.01 81 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.83 +0.01 84 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.88 +0.01 87 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.93 +0.01 89 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.98 +0.01 92 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 0.00 39 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 37 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.14 +0.01 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.21 +0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.25 +0.01 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.29 +0.01 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.34 +0.01 44 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.38 +0.01 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.43 +0.01 45 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.58 +0.01 53 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.63 +0.01 56 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.68 +0.01 58 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.73 +0.01 61 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.78 +0.01 63 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.83 +0.01 66 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 40 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.16 +0.01 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.19 0.00 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.63 +0.01 49 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.68 +0.01 51 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.37 +0.01 37 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
TOTAL PUT 8 681 +8
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$ 2.985
29SEP26 1.85 C 0.00 0.00 0.00 1.14 -0.02 124 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.09 -0.02 117 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.04 -0.02 111 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.99 -0.02 105 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.89 -0.02 93 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.79 -0.02 82 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.69 -0.02 71 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.59 -0.02 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.49 -0.02 50 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.39 -0.02 40 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.29 -0.02 31 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.20 -0.01 33 0 34 0
29SEP26 2.90 C 0.11 0.12 0.11 0.11 -0.02 26 3 10 +1
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 108 0
29SEP26 3.10 C 0.02 0.02 0.02 0.02 0.00 27 2 70 -2
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 99 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.15 -0.01 78 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.00 -0.01 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.80 -0.01 52 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.70 -0.02 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29OCT26 3.00 C 0.10 0.11 0.10 0.11 -0.02 27 90 121 -10
29OCT26 3.10 C 0.00 0.00 0.00 0.07 -0.01 27 0 103 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.01 27 0 29 0
29OCT26 3.30 C 0.02 0.02 0.02 0.03 0.00 30 2 15 +2
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.05 -0.02 47 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.71 -0.01 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.61 -0.01 33 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
27NOV26 2.90 C 0.21 0.21 0.20 0.20 -0.02 27 120 177 0
27NOV26 3.00 C 0.14 0.14 0.14 0.15 -0.02 28 56 93 +16
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.01 28 0 153 0
27NOV26 3.20 C 0.00 0.00 0.00 0.08 -0.01 29 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.16 -0.02 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 -0.01 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.63 -0.01 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 -0.01 28 0 1 0
30DEC26 2.90 C 0.24 0.24 0.24 0.23 -0.02 27 30 91 0
30DEC26 3.00 C 0.17 0.18 0.17 0.18 -0.01 27 104 164 +28
30DEC26 3.10 C 0.13 0.13 0.13 0.14 -0.01 28 100 307 0
30DEC26 3.20 C 0.10 0.10 0.10 0.10 -0.01 27 30 418 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 28 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 0.00 30 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 26 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 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.17 -0.02 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.04 0.00 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.94 -0.01 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 -0.01 34 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.59 0.00 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.51 0.00 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 -0.01 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 -0.01 27 0 608 0
30MAR27 3.30 C 0.13 0.13 0.13 0.14 0.00 27 30 403 +1
30MAR27 3.40 C 0.11 0.11 0.11 0.11 0.00 27 30 796 +29
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 1,101 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 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 1.17 -0.02 0 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.15 -0.01 41 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 -0.01 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.96 -0.02 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.87 -0.02 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29JUN27 2.80 C 0.39 0.39 0.39 0.40 -0.01 28 1 2 -1
29JUN27 2.90 C 0.00 0.00 0.00 0.34 -0.01 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.29 -0.01 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.24 -0.01 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.20 -0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 0.00 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 0.00 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 0.00 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 0.00 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 0.97 -0.01 35 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.87 -0.02 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 0.00 27 0 10 0
TOTAL CALL 598 6,556 +64
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 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 42 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29SEP26 2.90 P 0.03 0.03 0.02 0.02 -0.01 24 3 31 -3
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 24 1 73 -1
29SEP26 3.10 P 0.00 0.00 0.00 0.13 +0.01 25 0 474 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.32 +0.02 37 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 +0.02 54 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 +0.02 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 +0.02 68 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.02 75 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 +0.02 81 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 +0.02 87 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.12 +0.02 93 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 +0.02 99 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.32 +0.02 105 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.42 +0.02 110 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.52 +0.02 115 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.62 +0.02 120 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 72 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 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 35 0 10 0
29OCT26 2.60 P 0.01 0.01 0.01 0.01 0.00 29 1 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 0.00 27 0 19 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 0.00 26 1 152 0
29OCT26 3.10 P 0.00 0.00 0.00 0.18 +0.01 29 0 117 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.62 +0.02 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.82 +0.02 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.92 +0.02 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.02 +0.02 51 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 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.01 27 0 12 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 0.00 27 0 11 0
27NOV26 3.00 P 0.15 0.15 0.15 0.15 0.00 28 1 260 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 0.00 28 0 313 0
27NOV26 3.20 P 0.00 0.00 0.00 0.28 +0.01 29 0 237 0
27NOV26 3.30 P 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.62 +0.02 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.82 +0.02 35 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.92 +0.02 38 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.02 +0.02 41 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 46 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 35 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 0.02 +0.01 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 28 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 26 0 98 0
30DEC26 3.00 P 0.16 0.16 0.16 0.18 +0.01 28 60 198 +18
30DEC26 3.10 P 0.22 0.22 0.22 0.23 +0.01 27 60 220 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.01 28 0 265 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.02 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 +0.02 29 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 +0.02 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.22 +0.02 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.32 +0.02 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.42 +0.02 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.52 +0.02 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.62 +0.02 49 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 34 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 29 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 0.00 29 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 27 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 0.10 0.10 0.10 0.10 0.00 27 1 3 +1
30MAR27 2.80 P 0.00 0.00 0.00 0.14 +0.01 28 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 0.00 26 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 32 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 +0.01 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 +0.02 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 +0.02 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 +0.01 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 +0.01 26 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 +0.02 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 +0.02 27 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.02 +0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.02 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.22 +0.02 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.52 +0.02 38 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.62 +0.02 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 28 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 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 0.00 27 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 0.00 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 0.00 26 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 0.00 25 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.19 0.00 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.35 +0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.41 +0.01 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 +0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.79 +0.02 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.87 +0.01 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.96 +0.02 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 +0.01 0 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.05 0.00 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 0.00 26 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29SEP27 2.60 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.33 0.00 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.90 +0.02 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.98 +0.02 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.06 +0.01 21 0 0 0
TOTAL PUT 128 6,960 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 21.840
29SEP26 15.50 C 0.00 0.00 0.00 6.36 -0.18 75 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.86 -0.18 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.36 -0.18 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.86 -0.18 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.36 -0.18 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.86 -0.18 41 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.36 -0.19 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.87 -0.19 38 0 8 0
29SEP26 19.50 C 0.00 0.00 0.00 2.39 -0.19 38 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 1.93 -0.19 38 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 1.17 -0.14 42 0 70 0
29SEP26 22.00 C 0.43 0.51 0.43 0.54 -0.14 38 6 116 0
29SEP26 23.00 C 0.17 0.17 0.17 0.23 -0.07 39 1 93 0
29SEP26 24.00 C 0.08 0.08 0.06 0.08 -0.04 40 21 289 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 262 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 196 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 128 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 132 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 149 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 160 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 164 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 199 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 6.40 -0.18 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.91 -0.13 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.42 -0.12 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.94 -0.17 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.37 -0.23 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.91 -0.27 25 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.56 -0.17 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.13 -0.17 41 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 2.73 -0.16 41 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 2.34 -0.17 40 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 1.68 -0.15 40 0 77 0
29OCT26 22.00 C 0.00 0.00 0.00 1.16 -0.12 40 0 95 0
29OCT26 23.00 C 0.76 0.76 0.76 0.77 -0.09 40 1 48 +1
29OCT26 24.00 C 0.48 0.48 0.48 0.48 -0.09 40 1 161 0
29OCT26 25.00 C 0.00 0.00 0.00 0.31 -0.05 41 0 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 57 0
29OCT26 27.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 101 0
29OCT26 28.00 C 0.07 0.07 0.07 0.06 -0.01 41 31 163 -27
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 42 0 91 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.99 -0.20 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.45 -0.27 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.01 -0.10 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.56 -0.11 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.13 -0.12 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.74 -0.23 39 0 0 0
27NOV26 19.00 C 3.18 3.18 3.18 3.43 -0.05 42 15 15 +15
27NOV26 19.50 C 0.00 0.00 0.00 3.06 -0.06 42 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 2.70 -0.15 41 0 67 0
27NOV26 21.00 C 1.92 1.92 1.92 2.09 -0.13 41 15 43 0
27NOV26 22.00 C 1.44 1.44 1.44 1.59 -0.12 41 15 51 +15
27NOV26 23.00 C 0.00 0.00 0.00 1.20 -0.10 42 0 104 0
27NOV26 24.00 C 0.00 0.00 0.00 0.88 -0.08 42 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 0.64 -0.07 42 0 88 0
27NOV26 26.00 C 0.00 0.00 0.00 0.46 -0.05 42 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.32 -0.04 42 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 0.00 43 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.54 -0.18 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.08 -0.18 38 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.64 -0.23 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.20 -0.21 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.79 -0.20 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.38 -0.11 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.98 -0.12 39 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.68 -0.05 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.37 -0.02 42 0 15 0
30DEC26 20.00 C 2.85 2.85 2.85 3.03 -0.13 41 15 135 +15
30DEC26 21.00 C 2.27 2.27 2.27 2.46 -0.11 42 15 320 0
30DEC26 22.00 C 0.00 0.00 0.00 1.96 -0.11 41 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 1.58 -0.07 42 0 114 0
30DEC26 24.00 C 0.00 0.00 0.00 1.23 -0.07 42 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.96 -0.06 42 0 86 0
30DEC26 26.00 C 0.73 0.73 0.73 0.74 -0.05 42 11 38 -11
30DEC26 27.00 C 0.00 0.00 0.00 0.56 -0.04 42 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.42 -0.03 42 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 46 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 0.00 42 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR27 15.50 C 6.80 6.80 6.80 6.87 -0.09 40 2 6 +2
30MAR27 16.00 C 0.00 0.00 0.00 6.46 -0.13 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.06 -0.10 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.68 -0.05 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.30 -0.16 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.94 -0.06 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.60 -0.07 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.26 -0.09 40 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.01 -0.17 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.74 -0.14 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.21 -0.13 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.75 -0.11 42 0 8 0
30MAR27 23.00 C 2.36 2.36 2.36 2.35 -0.10 42 2 48 +2
30MAR27 24.00 C 0.00 0.00 0.00 2.00 -0.09 42 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.70 -0.08 42 0 30 0
30MAR27 26.00 C 1.40 1.40 1.40 1.43 -0.07 42 1 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.20 -0.06 42 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.00 -0.05 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 0.83 -0.05 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.69 -0.04 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.57 -0.03 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.06 0.00 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 0.00 43 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 7.14 -0.16 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.75 -0.16 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.37 -0.16 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.00 -0.16 48 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.63 -0.16 48 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.28 -0.15 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.94 -0.16 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.61 -0.15 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 4.31 -0.09 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 4.02 -0.14 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.49 -0.13 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.02 -0.03 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.59 -0.12 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.24 -0.10 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.92 -0.09 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.64 -0.09 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.41 -0.07 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.19 -0.08 44 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.02 -0.06 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.84 -0.06 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.72 -0.05 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.63 -0.03 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.54 -0.04 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.46 -0.03 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.33 -0.03 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.83 -0.16 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.46 -0.15 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.09 -0.15 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.73 -0.16 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.39 -0.15 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.07 -0.15 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.76 -0.15 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.46 -0.14 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.20 -0.13 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.68 -0.12 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.24 -0.12 45 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 2.84 -0.11 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.49 -0.10 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.19 -0.09 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.92 -0.07 45 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.69 -0.07 45 0 17 0
29SEP27 28.00 C 0.00 0.00 0.00 1.47 -0.06 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.30 -0.06 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.14 -0.05 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.01 -0.04 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.86 -0.07 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.75 -0.05 44 0 0 0
TOTAL CALL 152 15,447 +11
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 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 56 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 0.00 43 1 46 0
29SEP26 19.00 P 0.04 0.04 0.04 0.02 0.00 42 12 109 +7
29SEP26 19.50 P 0.07 0.07 0.07 0.04 0.00 40 2 185 0
29SEP26 20.00 P 0.12 0.12 0.12 0.08 0.00 40 60 222 +60
29SEP26 21.00 P 0.39 0.39 0.31 0.28 +0.02 39 18 424 +8
29SEP26 22.00 P 0.78 0.78 0.75 0.72 +0.07 40 26 498 +2
29SEP26 23.00 P 0.00 0.00 0.00 1.36 +0.08 38 0 231 0
29SEP26 24.00 P 0.00 0.00 0.00 2.22 +0.14 39 400 562 0
29SEP26 25.00 P 0.00 0.00 0.00 3.21 +0.17 50 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 4.28 +0.18 72 0 56 0
29SEP26 27.00 P 0.00 0.00 0.00 5.25 +0.12 78 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 6.27 +0.12 92 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.28 +0.17 103 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.27 +0.14 111 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.23 +0.06 111 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.27 +0.10 128 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.23 +0.05 127 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 12.27 +0.25 143 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.27 +0.09 151 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.27 +0.08 158 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 15.27 +0.09 164 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 16.23 +0.04 160 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.24 +0.05 169 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.26 +0.15 181 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.26 +0.11 186 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.26 +0.08 192 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.26 +0.14 197 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.27 +0.08 205 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.26 +0.08 208 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.26 +0.10 213 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.26 +0.12 218 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.26 +0.09 223 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.26 +0.07 227 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.27 +0.09 235 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.78 +0.21 249 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.26 +0.07 254 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.76 +0.07 263 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.26 +0.08 272 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 0.02 +0.01 44 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 0.00 41 0 37 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 12 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 0.00 41 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 107 0
29OCT26 19.50 P 0.00 0.00 0.00 0.33 +0.02 41 0 65 0
29OCT26 20.00 P 0.50 0.50 0.50 0.47 +0.04 42 5 165 +5
29OCT26 21.00 P 0.00 0.00 0.00 0.80 +0.06 41 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 1.28 +0.09 41 0 289 0
29OCT26 23.00 P 2.06 2.09 2.06 1.89 +0.11 41 23 394 +5
29OCT26 24.00 P 0.00 0.00 0.00 2.62 +0.15 42 0 176 0
29OCT26 25.00 P 0.00 0.00 0.00 3.40 +0.14 41 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.38 +0.19 47 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 5.34 +0.21 51 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 6.30 +0.15 54 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 7.29 +0.18 59 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.27 +0.14 63 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.29 +0.12 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.29 +0.12 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.29 +0.11 79 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.29 +0.20 83 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 0.00 42 0 18 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 +0.01 42 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.38 +0.02 43 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.49 +0.03 42 0 29 0
27NOV26 19.50 P 0.65 0.65 0.64 0.63 +0.04 43 11 37 +11
27NOV26 20.00 P 0.00 0.00 0.00 0.78 +0.05 42 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 1.16 +0.07 42 0 193 0
27NOV26 22.00 P 1.81 1.81 1.81 1.67 +0.08 42 18 130 0
27NOV26 23.00 P 0.00 0.00 0.00 2.27 +0.12 43 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 2.92 +0.10 42 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.68 +0.04 42 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.60 +0.11 46 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.46 +0.18 46 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.37 +0.08 47 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.31 +0.07 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.27 +0.10 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.29 +0.12 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.29 +0.10 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.29 +0.11 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.29 +0.20 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 +0.02 42 0 1 0
30DEC26 17.00 P 0.31 0.31 0.31 0.28 +0.02 42 31 30 +28
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 +0.03 42 0 25 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.04 42 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 +0.05 42 0 22 0
30DEC26 19.50 P 0.90 0.90 0.90 0.87 +0.05 42 1 20 0
30DEC26 20.00 P 1.10 1.10 1.05 1.04 +0.03 42 2 182 +1
30DEC26 21.00 P 1.35 1.56 1.35 1.45 +0.07 42 33 391 +2
30DEC26 22.00 P 0.00 0.00 0.00 1.98 +0.11 42 0 389 0
30DEC26 23.00 P 2.63 2.64 2.63 2.55 +0.10 42 30 87 +15
30DEC26 24.00 P 0.00 0.00 0.00 3.20 +0.11 42 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.01 +0.12 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.80 +0.20 44 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.65 +0.13 45 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.51 +0.11 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.42 +0.10 46 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.36 +0.19 47 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.30 +0.13 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.29 +0.10 51 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 11.29 +0.09 54 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.29 +0.12 57 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 13.27 +0.09 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.27 +0.08 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.27 +0.09 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.25 +0.06 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.25 +0.06 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.26 +0.06 70 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.26 +0.09 72 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.26 +0.08 75 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.26 +0.13 77 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.27 +0.08 79 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.26 +0.08 81 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.26 +0.10 83 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.26 +0.09 84 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.26 +0.07 86 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.26 +0.07 88 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 +0.02 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 +0.01 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 0.00 41 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.60 -0.02 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 +0.04 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 +0.05 42 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 +0.05 42 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 +0.06 42 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.41 +0.06 42 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 +0.06 41 1,120 1,156 +1,120
30MAR27 21.00 P 0.00 0.00 0.00 2.07 +0.08 42 0 42 0
30MAR27 22.00 P 2.66 2.67 2.66 2.60 +0.10 42 6 47 +1
30MAR27 23.00 P 0.00 0.00 0.00 3.19 +0.11 42 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.87 +0.16 43 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.56 +0.05 43 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.26 +0.09 42 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.10 +0.05 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.92 +0.19 44 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.78 +0.10 44 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.64 +0.02 45 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.54 +0.15 45 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.45 +0.06 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.39 +0.19 46 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.33 +0.16 46 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.29 +0.11 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.27 +0.08 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.27 +0.09 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.25 +0.06 51 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 17.25 +0.06 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.26 +0.06 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.26 +0.09 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.26 +0.08 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.26 +0.13 61 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.27 +0.08 63 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.26 +0.08 64 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.26 +0.10 65 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.26 +0.09 67 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.26 +0.07 68 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.26 +0.07 70 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 +0.04 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.23 +0.02 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 +0.03 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.60 +0.04 43 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 1.81 +0.04 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.03 +0.05 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.28 +0.06 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.52 +0.05 43 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.78 +0.06 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.07 +0.07 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.64 +0.07 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.28 +0.08 42 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 4.95 +0.10 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.65 +0.10 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.39 +0.11 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.15 +0.11 40 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.94 +0.12 39 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.75 +0.12 38 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.58 +0.14 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.43 +0.14 36 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.28 +0.14 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.16 +0.14 31 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.04 +0.14 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.94 +0.16 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.84 +0.15 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.74 +0.15 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.66 +0.16 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.58 +0.16 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.53 +0.03 43 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.74 +0.05 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.95 +0.05 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.16 +0.05 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.40 +0.06 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.65 +0.06 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.90 +0.06 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.17 +0.07 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.46 +0.08 43 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 4.03 +0.07 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.67 +0.09 42 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.32 +0.09 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.02 +0.10 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.74 +0.10 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.49 +0.11 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.26 +0.11 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.05 +0.13 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.87 +0.13 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.69 +0.13 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.53 +0.14 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.39 +0.14 36 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.25 +0.14 34 0 3 0
TOTAL PUT 1,799 9,538 +1,265
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$ 79.200
18SEP26 59.00 C 0.00 0.00 0.00 20.50 +0.13 352 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 19.50 +0.13 335 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.50 +0.13 319 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.49 +0.12 301 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.49 +0.12 285 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.49 +0.12 269 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.48 +0.11 251 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.33 -0.04 199 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.46 +0.09 216 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.45 +0.07 199 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.44 +0.06 182 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.43 +0.05 165 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.42 +0.04 149 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.41 -0.08 132 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.32 -0.12 102 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.42 -0.03 104 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.36 -0.03 81 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.26 -0.13 50 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 2.33 -0.07 47 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 1.31 -0.12 29 0 31 0
18SEP26 79.00 C 0.18 0.29 0.13 0.32 -0.18 12 180 439 +85
18SEP26 80.00 C 0.03 0.04 0.03 0.11 -0.04 23 30 571 +20
18SEP26 81.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 69 0
18SEP26 82.00 C 0.00 0.00 0.00 0.06 +0.04 45 0 10 0
18SEP26 83.00 C 0.00 0.00 0.00 0.05 +0.04 54 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 20.50 +0.11 121 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 19.50 +0.11 115 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.50 +0.10 110 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.49 +0.09 103 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.49 +0.09 98 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.49 +0.09 92 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.48 +0.08 86 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.33 -0.07 66 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.46 +0.06 73 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.45 +0.05 67 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.44 +0.04 61 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.43 +0.03 56 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.42 +0.02 50 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.41 -0.08 44 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 6.32 -0.12 33 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.42 -0.03 34 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.36 -0.05 26 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.26 -0.16 13 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 2.33 -0.13 14 0 0 0
25SEP26 78.00 C 1.08 1.14 1.08 1.34 -0.18 10 90 60 +60
25SEP26 79.00 C 0.57 0.57 0.57 0.67 -0.13 11 33 71 +10
25SEP26 80.00 C 0.20 0.22 0.20 0.28 -0.10 12 28 59 +14
25SEP26 81.00 C 0.09 0.09 0.09 0.10 -0.06 13 12 150 +6
25SEP26 82.00 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.23 -0.15 0 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.23 -0.16 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.23 -0.16 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.23 -0.16 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.24 -0.15 142 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.24 -0.15 134 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.24 -0.15 126 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.24 -0.15 117 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.24 -0.15 102 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.24 -0.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.24 -0.16 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.24 -0.16 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.24 -0.16 0 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.24 -0.16 0 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.25 -0.15 100 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.25 -0.15 94 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.25 -0.15 88 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.25 -0.15 81 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.25 -0.15 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.75 -0.16 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.25 -0.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.76 -0.15 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.50 +0.09 93 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.76 -0.16 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.48 +0.06 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.77 -0.15 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.43 0.00 44 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.77 -0.16 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.36 -0.09 20 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 1.85 -0.19 10 0 310 0
29SEP26 80.00 C 0.31 0.39 0.26 0.40 -0.05 12 76 2,371 +35
29SEP26 82.50 C 0.05 0.05 0.04 0.07 -0.06 15 27 3,857 -27
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 112 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 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
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.31 -0.15 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.31 -0.16 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.32 -0.15 76 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.32 -0.15 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.32 -0.16 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.33 -0.15 68 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.33 -0.15 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.34 -0.15 69 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.34 -0.15 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.34 -0.16 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.35 -0.15 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.35 -0.15 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.35 -0.16 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.36 -0.15 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.36 -0.15 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.36 -0.16 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.37 -0.15 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.37 -0.15 33 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.37 -0.16 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.88 -0.16 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.39 -0.16 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.90 -0.15 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.50 -0.06 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.92 -0.15 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.48 -0.10 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.93 -0.17 0 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.45 -0.17 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.98 -0.20 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.61 -0.23 13 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 2.51 -0.32 12 0 380 0
29OCT26 80.00 C 0.91 1.06 0.91 1.11 -0.01 12 42 782 +40
29OCT26 82.50 C 0.32 0.35 0.32 0.44 +0.01 13 200 1,195 +3
29OCT26 85.00 C 0.12 0.12 0.12 0.16 +0.01 14 61 1,778 -57
29OCT26 87.50 C 0.00 0.00 0.00 0.06 +0.02 15 0 933 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 16 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 23 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 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.39 -0.15 64 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.39 -0.16 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.40 -0.15 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.41 -0.15 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.41 -0.15 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.42 -0.15 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.42 -0.16 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.43 -0.15 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.43 -0.16 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.44 -0.15 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.45 -0.15 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.45 -0.16 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.46 -0.15 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.46 -0.16 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.47 -0.15 35 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.48 -0.15 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.48 -0.16 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.49 -0.15 35 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.49 -0.16 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.88 -0.16 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.39 -0.16 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.90 -0.15 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.50 -0.06 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.92 -0.15 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.58 -0.16 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.07 -0.10 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.64 -0.15 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.24 -0.15 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.99 -0.15 13 0 0 0
27NOV26 77.50 C 2.83 2.83 2.83 3.00 -0.10 12 1 335 +1
27NOV26 80.00 C 1.48 1.54 1.48 1.59 -0.08 12 10 242 +4
27NOV26 82.50 C 0.00 0.00 0.00 0.81 -0.01 13 0 1,311 0
27NOV26 85.00 C 0.00 0.00 0.00 0.41 +0.03 14 0 361 0
27NOV26 87.50 C 0.00 0.00 0.00 0.21 +0.03 15 0 298 0
27NOV26 90.00 C 0.07 0.07 0.07 0.11 +0.04 16 4 350 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 +0.02 17 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 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 47.47 -0.16 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.39 -0.25 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.40 -0.15 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.41 -0.15 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.41 -0.15 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.42 -0.15 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.42 -0.16 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.43 -0.15 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.43 -0.16 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.44 -0.15 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.45 -0.15 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.45 -0.16 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.46 -0.15 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.46 -0.16 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.47 -0.15 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.48 -0.15 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.48 -0.16 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.49 -0.15 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.49 -0.16 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.89 -0.15 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.42 -0.14 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.94 -0.14 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.50 -0.10 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.98 -0.14 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.76 -0.16 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.31 -0.15 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.89 -0.14 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.56 -0.14 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.42 -0.12 13 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.50 -0.11 12 0 398 0
30DEC26 80.00 C 1.99 1.99 1.99 2.10 -0.11 12 3 2,266 -3
30DEC26 82.50 C 1.10 1.10 1.10 1.19 -0.06 13 20 5,632 +20
30DEC26 85.00 C 0.57 0.57 0.57 0.67 -0.03 13 20 7,375 0
30DEC26 87.50 C 0.32 0.32 0.32 0.37 -0.01 14 10 4,066 -10
30DEC26 90.00 C 0.19 0.19 0.19 0.20 -0.01 14 22 4,131 -22
30DEC26 92.50 C 0.00 0.00 0.00 0.12 +0.01 15 0 990 0
30DEC26 95.00 C 0.08 0.08 0.08 0.07 +0.01 16 10 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 0.00 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 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 0.01 0.01 0.01 0.01 0.00 23 30 72 +30
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 27 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 47.48 -0.15 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.51 -0.13 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.53 -0.12 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.55 -0.12 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.56 -0.12 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.58 -0.12 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.60 -0.12 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.62 -0.12 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.64 -0.12 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.66 -0.12 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.68 -0.12 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.70 -0.12 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.71 -0.12 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.74 -0.12 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.75 -0.12 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.77 -0.11 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.92 +0.02 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.94 +0.01 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.83 -0.12 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.38 -0.12 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.92 -0.12 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.46 -0.12 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.01 -0.11 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.73 -0.12 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.33 -0.12 15 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.88 -0.14 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.56 +0.19 13 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 8.38 -0.11 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.36 -0.09 13 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.68 -0.04 13 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.26 -0.09 13 0 632 0
30MAR27 82.50 C 0.00 0.00 0.00 2.20 -0.07 13 0 837 0
30MAR27 85.00 C 0.00 0.00 0.00 1.47 -0.06 13 0 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 0.97 -0.04 13 0 609 0
30MAR27 90.00 C 0.00 0.00 0.00 0.65 -0.03 14 0 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.43 -0.03 14 0 721 0
30MAR27 95.00 C 0.30 0.30 0.30 0.28 -0.02 15 4 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 -0.02 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 -0.01 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 0.00 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 0.00 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 22 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 26 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 47.76 -0.11 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.78 -0.12 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.81 -0.11 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.83 -0.11 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.86 -0.11 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.88 -0.12 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.91 -0.11 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.93 -0.11 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.96 -0.11 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.11 +0.02 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.01 -0.11 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.18 +0.03 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.06 -0.11 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.09 -0.11 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.12 -0.11 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.15 -0.10 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.17 -0.11 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.45 +0.15 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.48 +0.15 32 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 28.03 +0.15 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.59 +0.16 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.16 +0.15 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.50 -0.10 15 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.10 -0.25 15 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.72 -0.11 15 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.29 -0.10 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.01 -0.09 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.88 -0.07 13 0 0 0
29JUN27 75.00 C 6.81 6.89 6.73 7.07 -0.07 13 270 3,241 +270
29JUN27 77.50 C 5.14 5.14 5.14 5.38 -0.07 13 30 327 +30
29JUN27 80.00 C 0.00 0.00 0.00 3.89 -0.14 13 0 489 0
29JUN27 82.50 C 2.82 2.82 2.82 2.79 -0.11 13 2 1,766 +2
29JUN27 85.00 C 0.00 0.00 0.00 1.95 -0.07 13 0 3,084 0
29JUN27 87.50 C 0.00 0.00 0.00 1.33 -0.04 13 0 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.90 -0.01 13 0 863 0
29JUN27 92.50 C 0.00 0.00 0.00 0.60 +0.01 14 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.40 +0.02 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.26 +0.02 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.17 +0.02 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.11 +0.02 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.08 +0.02 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 47.76 -0.12 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.79 -0.11 0 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.81 -0.12 0 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.84 -0.11 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.86 -0.12 0 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.89 -0.11 0 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.91 -0.12 0 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.94 -0.11 0 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.96 -0.12 0 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.11 +0.01 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.02 -0.11 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.18 +0.03 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.07 -0.11 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.09 -0.12 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.12 -0.11 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.15 -0.11 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.17 -0.11 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.45 +0.14 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.48 +0.15 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.03 +0.14 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.59 +0.14 25 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.16 +0.14 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.50 -0.10 15 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.10 -0.25 15 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.72 -0.11 14 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.54 -0.11 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.29 -0.10 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.17 -0.13 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.21 -0.07 13 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 5.67 -0.12 13 0 118 0
29SEP27 80.00 C 4.18 4.18 4.18 4.44 -0.11 14 4 18 -1
29SEP27 82.50 C 0.00 0.00 0.00 3.45 -0.09 14 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.68 -0.09 15 0 218 0
29SEP27 87.50 C 0.00 0.00 0.00 2.07 -0.09 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.60 -0.09 15 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.26 -0.08 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.98 -0.08 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.76 -0.09 16 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.61 -0.08 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.48 -0.07 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.39 -0.07 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.31 -0.07 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.26 -0.06 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.21 -0.06 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.14 -0.05 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 -0.03 19 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 1,219 86,311 +510
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.02 +0.01 118 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.02 113 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.04 +0.03 107 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.05 +0.04 99 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.06 +0.05 89 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.07 +0.06 80 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.06 69 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.09 +0.06 57 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.10 +0.06 44 0 8 0
18SEP26 78.00 P 0.00 0.00 0.00 0.11 +0.05 30 0 194 0
18SEP26 79.00 P 0.46 0.46 0.46 0.13 -0.03 13 30 335 0
18SEP26 80.00 P 1.20 1.20 1.15 0.91 +0.11 23 6 59 -4
18SEP26 81.00 P 0.00 0.00 0.00 1.86 +0.17 33 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 2.94 +0.22 56 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 3.85 +0.13 56 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 4.84 +0.19 64 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 5.84 +0.19 74 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 6.96 +0.31 110 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 7.85 +0.20 97 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.96 +0.27 132 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 9.96 +0.27 143 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 10.96 +0.27 154 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 12.11 +0.42 191 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 12.96 +0.27 174 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 14.11 +0.42 212 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 14.96 +0.27 194 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 15.96 +0.27 203 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 17.00 +0.31 222 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 17.96 +0.27 221 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 18.81 +0.12 161 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 19.96 +0.27 239 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 20.96 +0.27 248 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.06 24 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.09 +0.06 20 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.10 +0.04 16 1 60 +1
25SEP26 78.00 P 0.24 0.24 0.19 0.13 -0.03 11 13 33 +13
25SEP26 79.00 P 0.48 0.73 0.48 0.45 +0.02 12 66 199 -16
25SEP26 80.00 P 1.39 1.39 1.31 1.06 +0.05 12 78 120 +60
25SEP26 81.00 P 0.00 0.00 0.00 1.86 +0.06 12 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 2.94 +0.22 21 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 3.85 +0.13 21 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 4.84 +0.19 24 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 5.84 +0.19 28 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 6.96 +0.31 40 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 7.85 +0.20 36 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 8.96 +0.27 48 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 9.96 +0.27 52 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 10.96 +0.27 56 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 12.11 +0.42 69 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.96 +0.27 64 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 14.11 +0.42 77 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 14.96 +0.11 71 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 16.08 +0.23 82 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 17.08 +0.23 86 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 18.08 +0.23 89 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 19.08 +0.23 93 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.08 +0.23 96 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2,048 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.06 20 0 4,920 0
29SEP26 77.50 P 0.22 0.23 0.15 0.11 -0.05 11 166 4,541 0
29SEP26 80.00 P 1.39 1.46 1.25 1.15 +0.08 12 77 7,291 -15
29SEP26 82.50 P 3.62 3.62 3.36 3.33 +0.02 15 32 3,297 -2
29SEP26 85.00 P 0.00 0.00 0.00 5.84 +0.18 24 0 447 0
29SEP26 87.50 P 0.00 0.00 0.00 8.30 +0.15 0 0 158 0
29SEP26 90.00 P 0.00 0.00 0.00 10.96 +0.27 47 0 255 0
29SEP26 92.50 P 0.00 0.00 0.00 13.30 +0.15 0 0 50 0
29SEP26 95.00 P 0.00 0.00 0.00 16.08 +0.11 68 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.60 +0.13 76 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.07 +0.10 82 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.56 +0.09 88 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.08 +0.11 95 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.58 +0.11 101 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.06 +0.09 106 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.58 +0.11 113 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.06 +0.10 117 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.58 +0.11 124 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.08 +0.12 129 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.59 +0.12 135 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.09 +0.12 140 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.58 +0.11 144 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.09 +0.12 149 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.58 +0.12 153 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.08 +0.11 157 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.58 +0.11 161 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.07 +0.10 165 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.58 +0.11 170 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.08 +0.11 174 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.58 +0.11 178 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.08 +0.11 182 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.58 +0.11 185 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.08 +0.11 189 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.58 +0.11 193 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.07 +0.10 196 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 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 83 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 0.04 0.04 0.04 0.03 0.00 17 4 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 -0.04 13 0 1,180 0
29OCT26 75.00 P 0.22 0.22 0.19 0.16 -0.06 13 133 2,214 +17
29OCT26 77.50 P 0.70 0.71 0.66 0.60 -0.02 12 63 1,952 -18
29OCT26 80.00 P 1.99 1.99 1.78 1.75 +0.15 13 23 1,796 +8
29OCT26 82.50 P 3.85 3.85 3.85 3.53 +0.14 13 20 1,792 -20
29OCT26 85.00 P 6.10 6.10 6.10 5.84 +0.17 15 17 1,488 +17
29OCT26 87.50 P 0.00 0.00 0.00 8.30 +0.15 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.96 +0.27 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.30 +0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.08 +0.11 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.60 +0.13 43 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.10 +0.13 47 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.60 +0.13 51 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.10 +0.13 55 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.60 +0.13 58 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.10 +0.13 62 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.59 +0.12 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.09 +0.12 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.59 +0.12 71 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.09 +0.12 74 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.60 +0.13 77 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.09 +0.12 79 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.59 +0.12 82 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.09 +0.12 85 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.59 +0.12 87 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.09 +0.12 90 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.59 +0.12 92 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.09 +0.12 95 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.59 +0.12 97 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.09 +0.12 99 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.59 +0.12 102 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.09 +0.12 104 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.59 +0.12 106 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.08 +0.11 108 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.58 +0.11 110 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.08 +0.11 112 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 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 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 52 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 45 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 0.00 14 0 330 0
27NOV26 72.50 P 0.15 0.15 0.15 0.12 +0.01 13 5 620 0
27NOV26 75.00 P 0.41 0.41 0.38 0.35 +0.01 13 22 633 +10
27NOV26 77.50 P 0.96 0.96 0.96 0.90 +0.02 12 1 2,138 0
27NOV26 80.00 P 2.00 2.00 2.00 2.00 +0.05 12 3 1,012 +3
27NOV26 82.50 P 0.00 0.00 0.00 3.79 +0.16 13 0 594 0
27NOV26 85.00 P 0.00 0.00 0.00 5.93 +0.18 14 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.35 +0.11 16 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.96 +0.23 22 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.34 +0.10 23 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.08 +0.11 31 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.60 +0.13 35 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.10 +0.13 38 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.60 +0.13 41 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.10 +0.13 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.60 +0.13 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.10 +0.13 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.60 +0.13 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.09 +0.12 54 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.59 +0.12 57 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.10 +0.13 59 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.60 +0.13 62 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.09 +0.12 64 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.59 +0.12 66 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.09 +0.12 68 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.59 +0.12 70 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.09 +0.12 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.59 +0.12 74 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.09 +0.12 76 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.59 +0.12 78 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.09 +0.12 80 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.59 +0.12 81 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.09 +0.12 83 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.59 +0.12 85 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.08 +0.11 86 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.59 +0.12 88 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.08 +0.11 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 53 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 0.09 +0.01 14 0 3,582 0
30DEC26 72.50 P 0.27 0.27 0.27 0.24 +0.02 13 10 1,538 0
30DEC26 75.00 P 0.62 0.62 0.62 0.57 +0.04 13 14 10,134 0
30DEC26 77.50 P 1.25 1.25 1.22 1.20 +0.04 12 14 12,644 -2
30DEC26 80.00 P 0.00 0.00 0.00 2.31 +0.07 12 0 7,883 0
30DEC26 82.50 P 4.14 4.14 4.14 3.94 +0.08 13 6 1,765 0
30DEC26 85.00 P 0.00 0.00 0.00 5.96 +0.07 13 0 769 0
30DEC26 87.50 P 0.00 0.00 0.00 8.35 +0.11 15 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 10.96 +0.23 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.34 +0.10 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.10 +0.13 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.60 +0.13 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.10 +0.13 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.60 +0.13 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.10 +0.13 38 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.60 +0.13 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.10 +0.13 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.60 +0.13 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.09 +0.12 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.59 +0.12 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.10 +0.13 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.60 +0.13 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.09 +0.12 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.59 +0.12 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.09 +0.12 59 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.59 +0.12 60 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.09 +0.12 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.59 +0.12 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.09 +0.12 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.59 +0.12 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.09 +0.12 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.59 +0.12 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.09 +0.12 71 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.59 +0.12 73 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.08 +0.11 74 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.59 +0.12 76 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.08 +0.11 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 0.02 +0.01 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 +0.01 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 +0.02 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.26 +0.03 13 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.53 +0.04 13 0 1,026 0
30MAR27 75.00 P 1.08 1.08 1.08 1.00 +0.06 13 10 3,893 0
30MAR27 77.50 P 1.87 1.87 1.80 1.74 +0.06 12 2 1,366 +2
30MAR27 80.00 P 0.00 0.00 0.00 2.86 +0.06 12 0 1,755 0
30MAR27 82.50 P 0.00 0.00 0.00 4.39 +0.04 13 0 881 0
30MAR27 85.00 P 0.00 0.00 0.00 6.33 +0.11 13 0 347 0
30MAR27 87.50 P 0.00 0.00 0.00 8.46 +0.12 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.96 +0.23 16 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.34 +0.10 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.10 +0.13 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.60 +0.12 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.10 +0.12 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.60 +0.12 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.10 +0.13 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.60 +0.12 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.10 +0.12 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.60 +0.13 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.09 +0.12 37 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.59 +0.12 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.10 +0.13 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.60 +0.13 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.09 +0.12 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.59 +0.12 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.09 +0.12 46 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.59 +0.12 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.09 +0.12 49 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.59 +0.12 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.09 +0.12 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.59 +0.12 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.09 +0.12 54 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.59 +0.12 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.09 +0.12 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.59 +0.12 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.08 +0.11 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.59 +0.12 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.08 +0.11 61 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.10 +0.05 13 0 62 0
29JUN27 65.00 P 0.25 0.25 0.25 0.20 +0.06 13 1 230 0
29JUN27 67.50 P 0.42 0.42 0.42 0.41 +0.09 13 10 824 +10
29JUN27 70.00 P 0.00 0.00 0.00 0.75 +0.09 13 0 1,421 0
29JUN27 72.50 P 0.00 0.00 0.00 1.28 +0.08 12 0 4,121 0
29JUN27 75.00 P 1.99 1.99 1.99 2.03 +0.10 12 5 3,305 -5
29JUN27 77.50 P 0.00 0.00 0.00 3.05 +0.07 12 0 1,822 0
29JUN27 80.00 P 4.32 4.32 4.32 4.31 +0.02 12 7 4,570 +1
29JUN27 82.50 P 0.00 0.00 0.00 5.92 +0.06 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 7.97 +0.10 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.00 +0.13 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.16 +0.16 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.40 +0.17 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.41 +0.05 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.73 +0.05 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.10 +0.07 0 4 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.60 +0.12 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.10 +0.13 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.60 +0.12 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.10 +0.12 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.60 +0.13 16 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.09 +0.12 19 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.59 +0.12 22 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.10 +0.13 24 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.60 +0.13 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.09 +0.12 28 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.59 +0.12 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.09 +0.12 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.59 +0.12 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.09 +0.12 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.59 +0.12 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.09 +0.12 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.59 +0.12 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.09 +0.12 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.59 +0.12 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.09 +0.12 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.59 +0.12 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.08 +0.11 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.59 +0.12 47 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.08 +0.11 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 0.00 12 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.15 0.00 13 0 244 0
29SEP27 65.00 P 0.00 0.00 0.00 0.33 0.00 13 0 74 0
29SEP27 67.50 P 0.89 0.89 0.88 0.66 0.00 13 3 129 0
29SEP27 70.00 P 0.00 0.00 0.00 1.17 +0.01 13 0 504 0
29SEP27 72.50 P 2.20 2.20 2.12 1.90 +0.03 14 12 78 +7
29SEP27 75.00 P 0.00 0.00 0.00 2.89 +0.05 14 0 110 0
29SEP27 77.50 P 4.34 4.34 4.29 4.11 +0.06 14 32 141 +17
29SEP27 80.00 P 5.85 5.85 5.85 5.56 +0.08 15 1 10 +1
29SEP27 82.50 P 0.00 0.00 0.00 7.23 +0.11 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 8.82 +0.10 15 0 362 0
29SEP27 87.50 P 0.00 0.00 0.00 11.09 +0.11 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 12.82 +0.10 15 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.43 +0.10 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.72 +0.11 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.06 +0.11 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.45 +0.11 21 4 4 +4
29SEP27 102.50 P 0.00 0.00 0.00 24.87 +0.13 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.27 +0.08 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.63 +0.05 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.01 +0.06 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.39 +0.04 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.78 +0.05 26 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.17 +0.05 27 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.57 +0.04 27 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.97 +0.06 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.36 +0.04 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.76 +0.03 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.17 +0.04 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.59 +0.05 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.09 +0.12 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.59 +0.12 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.09 +0.12 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.59 +0.12 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.09 +0.12 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.59 +0.12 38 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.09 +0.12 39 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.59 +0.12 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.08 +0.11 41 0 0 0
TOTAL PUT 895 126,840 +89
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$ 5.855
29SEP26 4.30 C 0.00 0.00 0.00 1.57 +0.09 92 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.47 +0.09 86 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.37 +0.09 80 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.27 +0.09 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.17 +0.08 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 +0.08 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.97 +0.08 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.87 +0.08 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 +0.08 38 0 51 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 +0.08 30 0 269 0
29SEP26 5.75 C 0.10 0.10 0.10 0.17 +0.05 25 35 1,431 +15
29SEP26 6.00 C 0.03 0.04 0.03 0.05 +0.01 24 340 1,075 +100
29SEP26 6.25 C 0.01 0.01 0.01 0.01 0.00 25 10 852 -10
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 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 87 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 125 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 146 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 196 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 209 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.57 +0.07 28 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.48 +0.08 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.38 +0.08 42 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.28 +0.08 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.18 +0.09 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.09 +0.10 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.98 +0.09 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.89 +0.10 31 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.65 +0.09 27 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.44 +0.07 26 0 363 0
29OCT26 5.75 C 0.24 0.24 0.24 0.27 +0.05 25 120 1,346 +120
29OCT26 6.00 C 0.09 0.15 0.09 0.15 +0.03 25 66 370 +66
29OCT26 6.25 C 0.06 0.08 0.06 0.07 +0.01 25 54 1,437 +24
29OCT26 6.50 C 0.04 0.04 0.04 0.03 0.00 25 15 256 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.39 +0.09 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.30 +0.10 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.19 +0.09 27 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.09 +0.09 24 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.99 +0.08 22 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.89 +0.08 19 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.67 +0.08 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.49 +0.08 25 0 35 0
27NOV26 5.75 C 0.00 0.00 0.00 0.33 +0.06 25 0 189 0
27NOV26 6.00 C 0.18 0.19 0.18 0.20 +0.04 24 773 806 +548
27NOV26 6.25 C 0.10 0.10 0.10 0.12 +0.02 24 50 330 +50
27NOV26 6.50 C 0.07 0.07 0.07 0.07 +0.02 25 291 802 +276
27NOV26 6.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 537 0
27NOV26 7.25 C 0.03 0.03 0.03 0.01 0.00 25 150 152 +150
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.60 +0.10 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.50 +0.09 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 +0.10 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.30 +0.09 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 +0.11 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 +0.11 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.02 +0.09 24 0 0 0
30DEC26 5.00 C 0.83 0.83 0.83 0.94 +0.09 26 15 15 +15
30DEC26 5.25 C 0.00 0.00 0.00 0.70 +0.06 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 +0.05 21 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.07 24 0 205 0
30DEC26 6.00 C 0.23 0.24 0.23 0.24 +0.03 22 343 603 +343
30DEC26 6.25 C 0.15 0.17 0.15 0.16 +0.02 23 542 695 +542
30DEC26 6.50 C 0.10 0.12 0.10 0.10 +0.02 23 90 353 +90
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 82 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,068 0
30DEC26 7.75 C 0.03 0.03 0.03 0.01 0.00 26 220 796 -11
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.63 +0.08 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.54 +0.08 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.44 +0.08 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.35 +0.08 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.29 +0.11 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.16 +0.08 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.08 +0.08 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 +0.09 23 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 +0.08 22 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 +0.09 24 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 +0.07 24 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 +0.02 22 0 109 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 156 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 +0.02 23 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.67 +0.09 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.58 +0.09 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.49 +0.09 27 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.40 +0.09 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.31 +0.09 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 +0.09 26 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.14 +0.09 25 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 1.06 +0.10 25 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 +0.10 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 +0.10 23 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.53 +0.09 22 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 +0.07 22 0 501 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 +0.05 22 0 104 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 +0.04 22 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 +0.03 22 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.08 +0.02 22 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 53 0
29JUN27 8.50 C 0.06 0.06 0.06 0.01 0.00 22 20 172 +20
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.67 +0.08 26 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.58 +0.09 26 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.49 +0.08 26 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.40 +0.08 25 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.31 +0.08 25 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.25 +0.10 27 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.17 +0.09 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.09 +0.09 26 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.90 +0.07 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.74 +0.06 25 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 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.37 +0.04 24 0 207 0
29SEP27 6.50 C 0.31 0.31 0.31 0.29 +0.03 24 1 13 +1
29SEP27 6.75 C 0.00 0.00 0.00 0.22 +0.02 24 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.13 +0.02 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
TOTAL CALL 3,135 42,920 +2,354
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 990 0
29SEP26 5.50 P 0.02 0.02 0.02 0.01 -0.02 25 50 1,098 +50
29SEP26 5.75 P 0.08 0.08 0.06 0.05 -0.05 22 210 1,159 +119
29SEP26 6.00 P 0.25 0.25 0.23 0.19 -0.07 24 33 773 -33
29SEP26 6.25 P 0.50 0.50 0.50 0.41 -0.08 30 1 1,153 +1
29SEP26 6.50 P 0.67 0.67 0.67 0.65 -0.09 35 62 927 +36
29SEP26 6.75 P 0.00 0.00 0.00 0.90 -0.10 44 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 -0.11 54 0 2,008 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 -0.10 62 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 -0.10 70 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 -0.10 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 -0.10 85 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.40 -0.10 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.65 -0.10 99 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.90 -0.10 105 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.15 -0.10 111 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.40 -0.10 117 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.65 -0.10 123 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.90 -0.10 129 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.15 -0.10 135 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.65 -0.10 145 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.15 -0.10 155 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.65 -0.10 164 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.15 -0.10 172 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.65 -0.10 181 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.15 -0.10 189 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.65 -0.10 197 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.15 -0.10 204 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.65 -0.10 211 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 277 0
29OCT26 5.50 P 0.08 0.08 0.07 0.06 -0.02 24 19 713 +16
29OCT26 5.75 P 0.16 0.17 0.14 0.14 -0.04 24 559 1,068 +465
29OCT26 6.00 P 0.32 0.34 0.32 0.27 -0.06 24 45 741 -15
29OCT26 6.25 P 0.00 0.00 0.00 0.46 -0.06 26 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.67 -0.08 27 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 0.90 -0.10 27 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.15 -0.11 32 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.40 -0.10 37 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.65 -0.10 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.90 -0.10 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.15 -0.10 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.40 -0.10 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.65 -0.10 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.90 -0.10 62 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.15 -0.10 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 186 0
27NOV26 5.50 P 0.11 0.11 0.11 0.10 -0.02 24 501 1,443 +442
27NOV26 5.75 P 0.00 0.00 0.00 0.18 -0.04 23 0 5,522 0
27NOV26 6.00 P 0.36 0.36 0.31 0.31 -0.05 23 18 741 -17
27NOV26 6.25 P 0.58 0.58 0.58 0.49 -0.06 25 30 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.70 -0.06 26 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.92 -0.08 27 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.16 -0.10 30 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.41 -0.09 34 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.65 -0.10 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.90 -0.10 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.16 -0.09 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.40 -0.10 44 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.66 -0.09 52 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.90 -0.10 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.16 -0.09 58 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.01 24 0 314 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.02 23 0 1,066 0
30DEC26 5.75 P 0.25 0.25 0.25 0.22 -0.04 23 32 2,646 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.35 -0.05 23 0 707 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.06 24 0 191 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.06 25 2 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 -0.07 26 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 -0.08 29 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.42 -0.08 31 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 -0.09 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.90 -0.10 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 -0.09 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 -0.10 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.66 -0.09 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 -0.09 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.16 -0.09 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.41 -0.09 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.65 -0.10 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.91 -0.09 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.16 -0.09 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.66 -0.09 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.16 -0.09 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.66 -0.09 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.15 -0.10 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.66 -0.09 80 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 24 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 24 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 0.00 24 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.01 23 0 379 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 908 0
30MAR27 5.75 P 0.00 0.00 0.00 0.30 -0.04 22 0 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.05 22 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 -0.05 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 -0.05 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 0.99 -0.06 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.21 -0.07 26 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.09 25 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.68 -0.07 29 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 1.90 -0.10 27 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.17 -0.08 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.41 -0.09 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 -0.08 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.92 -0.08 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.17 -0.08 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.42 -0.08 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.67 -0.08 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 -0.09 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.16 -0.09 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.66 -0.09 51 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 +0.01 21 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 +0.02 22 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 +0.02 21 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 +0.02 21 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 +0.02 21 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.39 +0.02 21 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 +0.01 21 0 809 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 0.00 21 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.01 20 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 -0.02 19 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.25 -0.03 18 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 -0.04 15 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.68 -0.05 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.91 -0.05 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.13 -0.06 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.37 -0.06 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.15 -0.01 23 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.17 -0.02 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.20 -0.02 23 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.23 -0.02 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 221 0
29SEP27 5.25 P 0.00 0.00 0.00 0.37 -0.02 23 0 161 0
29SEP27 5.50 P 0.00 0.00 0.00 0.49 -0.03 23 0 149 0
29SEP27 5.75 P 0.00 0.00 0.00 0.62 -0.04 23 0 40 0
29SEP27 6.00 P 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.96 -0.03 23 0 2 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 -0.06 23 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.34 -0.06 23 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.52 -0.09 20 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.73 -0.09 19 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.94 -0.10 14 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.40 -0.09 0 0 2 0
29SEP27 8.25 P 2.69 2.69 2.69 2.62 -0.10 0 1 1 +1
TOTAL PUT 1,563 44,640 +1,070
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$ 12.870
29SEP26 8.00 C 0.00 0.00 0.00 4.87 -0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.87 -0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.12 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.38 -0.06 0 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 -0.06 26 0 0 0
29SEP26 12.50 C 0.43 0.43 0.43 0.46 -0.09 23 10 14 +10
29SEP26 13.00 C 0.15 0.15 0.15 0.18 -0.05 25 20 916 +20
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 823 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.90 -0.07 53 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.87 -0.09 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.92 -0.06 25 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.45 -0.06 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.03 -0.05 25 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.65 -0.07 23 0 0 0
29OCT26 13.00 C 0.34 0.34 0.34 0.39 -0.05 24 10 134 +10
29OCT26 13.50 C 0.21 0.21 0.21 0.21 -0.03 24 40 223 +26
29OCT26 14.00 C 0.10 0.11 0.10 0.11 -0.02 25 45 872 +37
29OCT26 14.50 C 0.06 0.06 0.06 0.05 -0.01 25 92 587 +17
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.15 -0.09 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.91 -0.08 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.63 -0.11 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.17 -0.08 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.92 -0.09 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.44 -0.08 23 0 0 0
27NOV26 11.00 C 1.90 1.90 1.90 1.98 -0.06 25 15 15 +15
27NOV26 11.50 C 0.00 0.00 0.00 1.54 -0.06 25 0 15 0
27NOV26 12.00 C 1.11 1.11 1.11 1.13 -0.08 24 14 14 +14
27NOV26 12.50 C 0.00 0.00 0.00 0.80 -0.06 24 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.54 -0.05 24 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.35 -0.04 25 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 0.00 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
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 4.93 -0.09 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.43 -0.10 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.19 -0.09 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.95 -0.08 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.70 -0.09 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 -0.09 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.22 -0.08 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.98 -0.08 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 -0.09 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 -0.06 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 -0.05 25 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.27 -0.06 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 -0.05 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 -0.06 25 0 280 0
30DEC26 13.50 C 0.44 0.44 0.44 0.47 -0.04 24 19 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 161 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.02 25 0 165 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 26 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 0.02 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.02 -0.09 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.78 -0.09 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.54 -0.09 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.30 -0.09 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 -0.09 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.83 -0.08 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.60 -0.08 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.37 -0.07 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 -0.08 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 -0.08 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.24 -0.12 24 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.86 -0.05 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.52 -0.05 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.22 -0.04 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 -0.04 24 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 -0.04 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.03 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.03 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.13 -0.08 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.89 -0.09 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.63 -0.11 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.40 -0.11 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.17 -0.11 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.94 -0.11 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.72 -0.11 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.50 -0.11 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.29 -0.11 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.87 -0.11 27 0 0 0
29JUN27 11.00 C 2.43 2.43 2.43 2.48 -0.10 26 15 15 +15
29JUN27 11.50 C 0.00 0.00 0.00 2.13 -0.07 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.81 -0.07 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.53 -0.07 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.26 -0.09 26 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.05 -0.06 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.91 0.00 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.60 -0.02 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 3.97 -0.11 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.75 -0.11 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.56 -0.08 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.33 -0.09 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.95 -0.06 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.57 -0.05 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.22 -0.05 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.91 -0.05 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.63 -0.04 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.37 -0.05 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.16 -0.04 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.97 -0.04 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
TOTAL CALL 280 10,162 +164
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 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 4 2,029 0
29SEP26 12.50 P 0.15 0.15 0.11 0.10 +0.01 26 20 1,222 +20
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 630 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 +0.04 25 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 1.13 +0.05 0 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 +0.06 0 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 +0.12 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.14 +0.07 62 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.64 +0.07 70 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.14 +0.07 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.67 +0.10 99 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.14 +0.07 90 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.64 +0.07 96 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.05 +0.01 26 73 233 +73
29OCT26 12.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 231 0
29OCT26 12.50 P 0.30 0.30 0.30 0.27 +0.02 25 10 473 +10
29OCT26 13.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 228 0
29OCT26 13.50 P 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.20 +0.04 25 0 30 0
29OCT26 14.50 P 1.77 1.77 1.77 1.65 +0.05 25 15 30 +15
29OCT26 15.00 P 0.00 0.00 0.00 2.13 +0.06 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.69 +0.11 41 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.17 +0.09 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.67 +0.09 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.17 +0.09 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.67 +0.09 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.17 +0.09 61 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.67 +0.09 65 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.02 0.00 26 0 200 0
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 0.11 +0.01 26 0 25 0
27NOV26 12.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 5 0
27NOV26 12.50 P 0.00 0.00 0.00 0.39 +0.03 26 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.63 +0.04 26 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.94 +0.06 26 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.28 +0.04 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.70 +0.05 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.15 +0.05 25 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.69 +0.10 33 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.17 +0.08 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.67 +0.08 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.17 +0.08 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.67 +0.08 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.17 +0.09 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.67 +0.08 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.05 +0.01 26 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.02 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.06 26 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 +0.07 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 +0.06 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.76 +0.05 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.19 +0.05 25 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 +0.09 29 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.17 +0.08 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.67 +0.08 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.17 +0.08 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.67 +0.08 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 +0.09 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.67 +0.08 45 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 26 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 0.00 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 0.00 24 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.01 25 0 74 0
30MAR27 12.00 P 0.51 0.51 0.51 0.48 +0.01 25 5 97 0
30MAR27 12.50 P 0.75 0.75 0.75 0.68 +0.01 25 1 122 -1
30MAR27 13.00 P 0.00 0.00 0.00 0.93 +0.04 25 0 91 0
30MAR27 13.50 P 1.27 1.27 1.27 1.23 +0.06 25 2 4 +2
30MAR27 14.00 P 0.00 0.00 0.00 1.55 +0.06 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.93 +0.08 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.28 +0.04 24 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.77 +0.10 27 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.23 +0.11 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.67 +0.08 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.17 +0.08 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.67 +0.08 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.17 +0.09 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.67 +0.08 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 -0.01 26 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 0.06 -0.01 26 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 0.10 -0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.01 26 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 -0.01 27 0 10 0
29JUN27 12.00 P 0.76 0.76 0.76 0.70 -0.01 27 6 12 +6
29JUN27 12.50 P 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 +0.03 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 +0.03 27 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 +0.01 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.14 +0.05 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.50 +0.06 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.92 +0.06 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.33 +0.06 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.76 +0.10 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.22 +0.11 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.67 +0.08 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.17 +0.09 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.67 +0.08 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.18 +0.01 27 0 16 0
29SEP27 9.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.99 0.00 26 0 0 0
29SEP27 12.50 P 1.22 1.22 1.22 1.22 +0.02 26 1 1 +1
29SEP27 13.00 P 0.00 0.00 0.00 1.52 +0.06 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.78 +0.05 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.11 +0.04 26 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.45 +0.05 26 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.82 +0.06 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.21 +0.05 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.61 +0.06 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.02 +0.06 25 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.44 +0.06 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.88 +0.07 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.32 +0.09 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.77 +0.10 23 0 0 0
TOTAL PUT 137 12,774 +126
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$ 67.550
29SEP26 41.00 C 0.00 0.00 0.00 26.59 +0.05 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.59 +0.04 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.59 +0.04 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.59 +0.04 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.59 +0.04 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.60 +0.05 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.60 +0.05 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.60 +0.05 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.60 +0.05 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.60 +0.05 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.10 +0.04 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.60 +0.04 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.11 +0.05 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.61 +0.04 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.13 +0.04 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.79 -0.01 20 0 0 0
29SEP26 67.50 C 0.74 1.05 0.72 1.03 -0.04 19 78 458 +1
29SEP26 70.00 C 0.00 0.00 0.00 0.24 -0.05 20 0 1,116 0
29SEP26 72.50 C 0.07 0.09 0.07 0.03 -0.02 20 32 752 -10
29SEP26 75.00 C 0.03 0.04 0.03 0.01 0.00 24 31 813 +30
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,188 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,928 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 20.61 -0.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.65 -0.02 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.62 -0.06 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.66 -0.02 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.17 -0.03 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.74 +0.01 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.27 +0.04 21 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 7.87 +0.04 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.62 +0.01 22 0 0 0
29OCT26 65.00 C 3.73 3.73 3.73 3.70 +0.02 22 15 212 +15
29OCT26 67.50 C 0.00 0.00 0.00 2.15 -0.03 21 0 112 0
29OCT26 70.00 C 1.13 1.13 1.13 1.13 -0.01 22 7 124 +5
29OCT26 72.50 C 0.00 0.00 0.00 0.56 -0.02 22 0 226 0
29OCT26 75.00 C 0.31 0.31 0.31 0.23 -0.02 22 34 416 +34
29OCT26 77.50 C 0.16 0.16 0.16 0.09 -0.01 22 9 315 +9
29OCT26 80.00 C 0.10 0.10 0.10 0.03 -0.01 22 30 585 +15
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 376 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.83 +0.04 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.84 +0.04 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.85 +0.04 25 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.17 -0.27 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.74 -0.27 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.53 +0.03 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.27 -0.09 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.03 -0.28 21 0 13 0
27NOV26 65.00 C 4.15 4.19 4.15 4.44 +0.01 23 90 96 +40
27NOV26 67.50 C 3.05 3.05 3.05 3.00 +0.01 23 1 76 +1
27NOV26 70.00 C 1.87 1.87 1.87 1.94 -0.01 23 1 137 0
27NOV26 72.50 C 1.10 1.10 1.10 1.20 -0.01 23 5 121 +4
27NOV26 75.00 C 0.72 0.72 0.72 0.69 -0.01 23 2 45 +2
27NOV26 77.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 280 0
27NOV26 82.50 C 0.21 0.21 0.21 0.10 0.00 23 15 229 +15
27NOV26 85.00 C 0.00 0.00 0.00 0.05 0.00 24 0 124 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 -0.01 23 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 26 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 25.64 -0.27 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.65 -0.27 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.65 -0.28 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.67 -0.28 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.68 -0.28 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.70 -0.28 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.83 -0.17 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.84 -0.18 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.85 -0.27 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.34 -0.36 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.98 -0.28 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.88 +0.04 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.74 +0.04 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 6.86 +0.03 24 0 345 0
30DEC26 65.00 C 4.90 4.91 4.90 5.20 +0.07 24 45 1,077 +15
30DEC26 67.50 C 0.00 0.00 0.00 3.75 +0.01 23 0 446 0
30DEC26 70.00 C 0.00 0.00 0.00 2.68 +0.01 24 0 192 0
30DEC26 72.50 C 0.00 0.00 0.00 1.85 +0.02 24 0 923 0
30DEC26 75.00 C 1.16 1.16 1.16 1.22 +0.02 24 6 326 +6
30DEC26 77.50 C 0.00 0.00 0.00 0.77 +0.01 24 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.48 +0.01 24 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.29 +0.01 24 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 +0.01 24 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 24.16 -0.27 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.22 -0.24 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.24 -0.27 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.28 -0.27 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.32 -0.27 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.38 -0.26 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.44 -0.25 22 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.14 -0.24 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.94 -0.28 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.85 -0.20 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.11 0.00 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.35 +0.07 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.74 +0.03 24 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.40 +0.02 24 0 91 0
30MAR27 70.00 C 4.03 4.03 4.03 4.30 +0.02 24 30 120 0
30MAR27 72.50 C 0.00 0.00 0.00 3.35 +0.01 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.56 0.00 24 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.93 0.00 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.44 0.00 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.06 0.00 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.77 0.00 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 21.65 -0.26 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.72 -0.26 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.79 -0.26 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.88 -0.25 25 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.68 -0.22 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.57 -0.21 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.58 -0.19 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.66 -0.27 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.27 +0.04 26 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 7.52 +0.03 24 0 12 0
29JUN27 67.50 C 6.18 6.18 6.18 6.22 -0.16 24 10 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.24 +0.02 25 0 157 0
29JUN27 72.50 C 4.10 4.10 4.10 4.12 -0.11 24 1 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.40 +0.01 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.71 +0.01 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.15 +0.01 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.68 0.00 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.31 +0.01 25 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.02 +0.01 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.76 +0.01 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.58 -0.02 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.44 0.00 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.33 0.00 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 20.80 -0.26 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.90 -0.25 25 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.02 -0.24 25 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.89 -0.22 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.88 -0.21 25 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 12.97 -0.20 25 0 0 0
29SEP27 60.00 C 10.96 10.96 10.92 11.28 -0.15 25 30 50 +30
29SEP27 62.50 C 0.00 0.00 0.00 9.92 +0.09 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.39 +0.15 25 0 15 0
29SEP27 67.50 C 6.83 6.83 6.83 7.09 -0.14 25 20 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.18 +0.07 26 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.20 +0.08 26 0 19 0
29SEP27 75.00 C 4.36 4.36 4.36 4.12 +0.01 24 35 130 +35
29SEP27 77.50 C 0.00 0.00 0.00 3.64 +0.06 25 0 0 0
29SEP27 80.00 C 3.05 3.05 3.05 3.03 +0.06 25 20 34 0
29SEP27 82.50 C 0.00 0.00 0.00 2.52 +0.06 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.06 +0.05 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.71 +0.04 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.35 0.00 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.11 0.00 25 0 0 0
TOTAL CALL 547 23,701 +247
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 662 0
29SEP26 65.00 P 0.33 0.33 0.33 0.18 -0.06 20 12 974 +1
29SEP26 67.50 P 1.51 1.51 0.97 0.96 -0.10 20 126 897 -73
29SEP26 70.00 P 2.76 2.76 2.76 2.71 -0.09 22 2 825 -2
29SEP26 72.50 P 0.00 0.00 0.00 4.95 -0.06 0 0 683 0
29SEP26 75.00 P 8.00 8.00 8.00 7.67 +0.17 44 5 138 0
29SEP26 77.50 P 0.00 0.00 0.00 9.95 -0.05 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.66 +0.16 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.16 +0.12 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.66 +0.12 79 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.16 +0.12 87 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.65 +0.11 93 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.15 +0.11 100 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.67 +0.13 109 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.17 +0.13 115 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.08 0.08 0.08 0.03 0.00 22 4 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 214 0
29OCT26 62.50 P 0.48 0.48 0.48 0.36 -0.03 22 2 177 +2
29OCT26 65.00 P 1.15 1.21 1.15 0.94 -0.02 22 16 1,113 +15
29OCT26 67.50 P 2.20 2.20 2.20 1.93 -0.03 22 10 445 0
29OCT26 70.00 P 0.00 0.00 0.00 3.44 -0.04 22 0 407 0
29OCT26 72.50 P 0.00 0.00 0.00 5.31 -0.06 22 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 7.67 +0.08 26 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.95 -0.05 0 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 12.66 +0.14 36 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 15.16 +0.12 41 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.66 +0.12 45 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.16 +0.12 50 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.65 +0.11 54 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.15 +0.11 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.67 +0.13 62 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.17 +0.13 66 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 0.38 -0.02 23 0 118 0
27NOV26 62.50 P 0.00 0.00 0.00 0.83 -0.03 23 0 151 0
27NOV26 65.00 P 1.71 1.71 1.56 1.55 -0.01 23 14 319 0
27NOV26 67.50 P 0.00 0.00 0.00 2.60 -0.03 23 0 196 0
27NOV26 70.00 P 0.00 0.00 0.00 4.02 -0.06 23 0 111 0
27NOV26 72.50 P 0.00 0.00 0.00 5.88 +0.08 24 0 105 0
27NOV26 75.00 P 0.00 0.00 0.00 7.90 +0.03 24 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 10.14 +0.02 25 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.83 +0.27 32 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.32 +0.26 36 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.82 +0.26 40 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.32 +0.26 44 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.82 +0.26 47 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.32 +0.26 51 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.82 +0.26 54 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.31 +0.25 56 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 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 0.00 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 0.00 24 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.71 0.00 24 0 698 0
30DEC26 62.50 P 1.46 1.46 1.43 1.25 -0.01 24 19 477 +15
30DEC26 65.00 P 0.00 0.00 0.00 2.05 +0.01 23 0 227 0
30DEC26 67.50 P 3.40 3.42 3.40 3.15 0.00 23 21 162 +19
30DEC26 70.00 P 0.00 0.00 0.00 4.58 -0.01 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 6.32 -0.14 24 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 8.15 -0.04 23 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 10.38 +0.06 25 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.91 +0.31 29 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.32 +0.26 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.82 +0.26 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.32 +0.26 37 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.82 +0.26 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.32 +0.26 43 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.82 +0.26 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.32 +0.26 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 0.00 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 0.00 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 0.00 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 -0.01 24 0 43 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 +0.01 24 0 143 0
30MAR27 60.00 P 0.00 0.00 0.00 1.49 +0.03 24 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.17 +0.01 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 3.05 -0.02 23 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 4.22 +0.02 24 0 99 0
30MAR27 70.00 P 0.00 0.00 0.00 5.61 0.00 24 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.28 -0.02 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.99 -0.04 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 11.05 -0.02 25 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.36 +0.04 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.57 +0.21 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.89 +0.23 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.33 +0.26 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.82 +0.26 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.32 +0.26 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.82 +0.26 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.32 +0.26 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.42 0.00 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 0.00 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 -0.01 24 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.29 +0.06 24 0 25 0
29JUN27 57.50 P 0.00 0.00 0.00 1.80 -0.01 24 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.53 -0.01 24 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.43 -0.02 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.50 -0.02 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.74 -0.02 24 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.13 -0.03 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.71 -0.03 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.45 -0.04 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.32 -0.04 23 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.49 +0.01 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.57 +0.02 25 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.71 +0.20 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.90 +0.20 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.12 +0.20 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.40 +0.22 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.82 +0.26 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.32 +0.26 28 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.63 +0.03 25 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.90 +0.02 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.34 +0.02 25 0 0 0
29SEP27 55.00 P 1.80 1.80 1.80 1.80 -0.09 25 18 18 +18
29SEP27 57.50 P 2.68 2.68 2.50 2.47 -0.04 25 5 35 +4
29SEP27 60.00 P 0.00 0.00 0.00 3.28 +0.03 25 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 4.24 +0.04 25 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.35 +0.04 24 0 2 0
29SEP27 67.50 P 6.65 6.65 6.65 6.60 -0.02 24 20 21 +20
29SEP27 70.00 P 0.00 0.00 0.00 8.02 +0.01 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.61 -0.04 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.32 +0.03 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.03 -0.09 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.15 +0.14 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.17 +0.14 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.23 -0.01 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.38 +0.19 25 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.55 +0.19 25 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.76 +0.19 25 0 0 0
TOTAL PUT 274 19,165 +19
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$ 46.180
29SEP26 27.00 C 0.00 0.00 0.00 19.22 -0.06 116 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.22 -0.06 108 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.22 -0.06 100 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.24 -0.12 106 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.21 -0.10 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.26 -0.05 98 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.24 -0.08 83 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.21 -0.11 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.22 -0.10 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.22 -0.10 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.22 -0.06 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.22 -0.10 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.22 -0.10 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.22 -0.10 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.22 -0.10 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.23 -0.10 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.25 -0.10 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.32 -0.09 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.51 -0.07 22 0 0 0
29SEP26 46.00 C 0.65 0.86 0.65 0.85 -0.05 21 22 37 +13
29SEP26 47.00 C 0.22 0.41 0.22 0.42 -0.03 22 24 320 +24
29SEP26 48.00 C 0.11 0.21 0.11 0.19 0.00 22 30 243 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 0.00 22 0 449 0
29SEP26 50.00 C 0.02 0.02 0.02 0.02 -0.01 22 2 195 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.45 +0.05 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.45 +0.05 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.39 -0.02 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.39 -0.24 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.41 -0.01 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.33 -0.10 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.35 -0.10 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.39 -0.10 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.47 -0.10 22 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.61 -0.09 22 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.91 +0.01 23 0 31 0
29OCT26 45.00 C 2.17 2.20 2.17 2.11 -0.13 21 30 106 +6
29OCT26 46.00 C 0.00 0.00 0.00 1.56 -0.03 22 0 100 0
29OCT26 47.00 C 0.82 1.08 0.82 1.08 -0.02 21 11 112 +10
29OCT26 48.00 C 0.68 0.75 0.68 0.71 -0.03 21 20 206 +5
29OCT26 49.00 C 0.34 0.34 0.34 0.46 -0.02 21 2 179 0
29OCT26 50.00 C 0.23 0.24 0.23 0.30 -0.01 22 7 140 -7
29OCT26 52.50 C 0.00 0.00 0.00 0.08 0.00 22 0 118 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 23 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 30 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.53 -0.19 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.46 -0.29 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.44 -0.10 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.49 -0.09 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.55 -0.09 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.66 -0.08 23 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.81 -0.07 23 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.02 -0.06 23 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.40 +0.05 24 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 2.64 -0.08 22 0 151 0
27NOV26 46.00 C 0.00 0.00 0.00 2.11 -0.02 23 0 89 0
27NOV26 47.00 C 1.27 1.62 1.27 1.62 -0.04 23 8 86 +2
27NOV26 48.00 C 0.00 0.00 0.00 1.21 -0.04 22 0 83 0
27NOV26 49.00 C 0.00 0.00 0.00 0.91 -0.03 22 0 121 0
27NOV26 50.00 C 0.00 0.00 0.00 0.67 -0.01 23 0 53 0
27NOV26 52.50 C 0.00 0.00 0.00 0.29 0.00 23 0 19 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 0.00 23 0 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 0.02 +0.01 25 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 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 16.44 -0.10 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.45 -0.10 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.46 -0.10 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.47 -0.25 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.45 -0.41 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.46 -0.41 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.53 -0.38 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.52 -0.42 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.62 -0.34 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.70 -0.07 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.79 -0.09 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.94 -0.08 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.13 -0.08 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.39 -0.06 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.80 +0.04 24 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.10 -0.07 23 0 139 0
30DEC26 46.00 C 2.18 2.18 2.18 2.54 -0.06 22 15 62 +2
30DEC26 47.00 C 0.00 0.00 0.00 2.06 -0.05 22 0 76 0
30DEC26 48.00 C 0.00 0.00 0.00 1.65 -0.04 22 0 161 0
30DEC26 49.00 C 0.00 0.00 0.00 1.32 -0.02 23 0 250 0
30DEC26 50.00 C 0.85 0.85 0.85 1.04 -0.02 23 6 75 +6
30DEC26 52.50 C 0.00 0.00 0.00 0.54 0.00 23 0 128 0
30DEC26 55.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 0.00 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 0.00 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 12.81 -0.46 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.93 -0.36 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.23 -0.10 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.09 -0.29 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.22 -0.25 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.35 +0.02 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.49 -0.02 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.65 -0.07 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.92 -0.06 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.23 -0.06 22 0 10 0
30MAR27 44.00 C 4.29 4.29 4.29 4.59 -0.17 22 15 15 +5
30MAR27 45.00 C 4.12 4.12 4.12 4.04 -0.07 22 15 51 +9
30MAR27 46.00 C 0.00 0.00 0.00 3.51 -0.05 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.03 -0.05 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.60 -0.04 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.23 -0.03 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.90 -0.01 23 0 9 0
30MAR27 52.50 C 1.20 1.20 1.20 1.22 0.00 22 10 15 -5
30MAR27 55.00 C 0.00 0.00 0.00 0.75 -0.01 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 0.00 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 0.00 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 0.00 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 0.00 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 0.00 23 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 13.18 -0.09 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.10 -0.19 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.23 -0.10 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.64 +0.26 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.76 +0.23 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.91 -0.06 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.90 -0.01 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.17 0.00 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.48 +0.02 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.82 +0.02 23 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 5.29 +0.11 24 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.64 +0.04 23 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 4.10 +0.04 23 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.62 +0.03 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.19 +0.03 23 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.81 -0.02 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.47 +0.06 23 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.80 +0.08 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.24 +0.07 24 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.84 +0.06 23 0 1 0
29JUN27 60.00 C 0.65 0.66 0.65 0.56 +0.04 23 100 250 +100
29JUN27 62.50 C 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.24 -0.09 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.64 +0.18 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.76 +0.12 24 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.91 -0.06 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.02 -0.06 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.31 -0.05 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.64 -0.04 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.19 -0.02 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.59 -0.02 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.02 -0.03 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.52 -0.02 23 0 0 0
29SEP27 47.00 C 3.64 3.64 3.62 3.91 -0.14 22 2 2 +2
29SEP27 48.00 C 0.00 0.00 0.00 3.61 -0.01 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.20 -0.01 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.86 0.00 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.11 0.00 23 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.53 0.00 23 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.10 0.00 23 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
TOTAL CALL 319 7,204 +172
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 215 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 22 0 324 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 370 0
29SEP26 45.00 P 0.48 0.48 0.48 0.29 +0.03 22 32 473 0
29SEP26 46.00 P 0.98 0.98 0.98 0.66 +0.05 22 1 353 -1
29SEP26 47.00 P 0.00 0.00 0.00 1.21 +0.07 22 0 254 0
29SEP26 48.00 P 0.00 0.00 0.00 1.97 +0.09 22 0 269 0
29SEP26 49.00 P 0.00 0.00 0.00 2.86 +0.10 22 0 112 0
29SEP26 50.00 P 0.00 0.00 0.00 3.82 +0.10 0 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.32 +0.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.82 +0.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.32 +0.07 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.82 +0.06 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.32 +0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.82 +0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.32 +0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.82 +0.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.32 +0.05 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.82 +0.10 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 0.00 23 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 14 0
29OCT26 41.00 P 0.18 0.18 0.18 0.08 +0.01 22 2 28 +2
29OCT26 42.00 P 0.28 0.28 0.28 0.15 +0.01 22 3 66 +3
29OCT26 43.00 P 0.00 0.00 0.00 0.29 +0.02 22 0 86 0
29OCT26 44.00 P 0.00 0.00 0.00 0.51 +0.02 22 0 168 0
29OCT26 45.00 P 1.06 1.06 1.06 0.83 +0.04 22 10 299 +10
29OCT26 46.00 P 1.32 1.56 1.22 1.22 +0.04 22 4 206 -1
29OCT26 47.00 P 0.00 0.00 0.00 1.77 +0.07 22 0 119 0
29OCT26 48.00 P 2.33 2.33 2.33 2.42 +0.09 22 6 86 -6
29OCT26 49.00 P 0.00 0.00 0.00 3.16 +0.08 22 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 4.00 +0.09 22 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 6.33 +0.10 22 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.82 +0.10 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.32 +0.07 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.82 +0.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.32 +0.08 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.82 +0.06 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.32 +0.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.82 +0.08 0 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 0.05 +0.01 24 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.40 +0.04 23 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.62 +0.05 23 0 16 0
27NOV26 44.00 P 0.00 0.00 0.00 0.91 +0.06 23 0 70 0
27NOV26 45.00 P 1.44 1.44 1.29 1.25 +0.05 23 12 184 +12
27NOV26 46.00 P 0.00 0.00 0.00 1.67 +0.06 23 0 180 0
27NOV26 47.00 P 0.00 0.00 0.00 2.19 +0.08 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.81 +0.10 23 0 150 0
27NOV26 49.00 P 0.00 0.00 0.00 3.51 +0.10 23 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.27 +0.10 23 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 6.43 +0.11 23 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.82 +0.10 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.32 +0.07 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.82 +0.06 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.32 +0.08 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.82 +0.06 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.32 +0.10 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.82 +0.08 0 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 0.04 +0.01 23 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 0.11 +0.01 23 0 10 0
30DEC26 39.00 P 0.30 0.30 0.30 0.17 +0.01 22 30 54 +28
30DEC26 40.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 47 0
30DEC26 41.00 P 0.58 0.58 0.58 0.42 +0.02 23 15 43 +15
30DEC26 42.00 P 0.00 0.00 0.00 0.62 +0.04 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 0.87 +0.04 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.19 +0.05 23 0 68 0
30DEC26 45.00 P 0.00 0.00 0.00 1.56 +0.07 23 0 447 0
30DEC26 46.00 P 0.00 0.00 0.00 2.00 +0.07 22 0 141 0
30DEC26 47.00 P 0.00 0.00 0.00 2.52 +0.08 22 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.12 +0.10 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.78 +0.08 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.50 +0.08 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.55 +0.10 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 9.05 +0.30 28 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 11.32 +0.07 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.82 +0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.32 +0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.82 +0.06 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.32 +0.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.82 +0.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.32 +0.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.82 +0.10 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.07 +0.01 23 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 0.16 +0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.47 +0.02 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.65 +0.03 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.85 +0.04 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.07 +0.03 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.36 +0.05 22 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.71 +0.06 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.12 +0.08 22 0 92 0
30MAR27 46.00 P 0.00 0.00 0.00 2.58 +0.07 22 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.11 +0.09 22 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.69 +0.10 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.35 +0.12 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.04 +0.12 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.95 +0.14 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.05 +0.12 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.52 +0.27 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.82 +0.06 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.32 +0.08 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.82 +0.06 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.32 +0.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.82 +0.08 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.32 +0.05 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.82 +0.10 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.40 +0.05 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.54 +0.07 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.69 +0.08 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.90 +0.09 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 1.08 +0.09 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.35 +0.11 23 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.64 +0.12 23 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.99 +0.13 23 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.37 +0.01 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.80 +0.15 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.36 +0.16 23 0 20 0
29JUN27 46.00 P 3.93 3.93 3.69 3.89 +0.16 23 2 200 -2
29JUN27 47.00 P 0.00 0.00 0.00 4.45 +0.17 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.06 +0.18 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.52 +0.01 22 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.18 +0.18 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.05 +0.05 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.86 +0.16 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.94 +0.11 19 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.22 +0.08 19 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.51 -0.13 16 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.12 +0.13 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.50 +0.13 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.90 +0.12 23 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.68 +0.03 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.86 +0.04 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.12 +0.05 23 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.37 +0.06 23 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.64 +0.05 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.95 +0.07 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.25 +0.06 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.64 +0.07 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.07 +0.07 22 0 0 0
29SEP27 45.00 P 3.74 3.74 3.74 3.65 +0.19 22 2 2 +2
29SEP27 46.00 P 0.00 0.00 0.00 4.05 +0.08 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.59 +0.08 22 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.17 +0.07 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.80 +0.07 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.47 +0.08 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.39 +0.28 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.36 +0.11 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.44 +0.11 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.62 +0.11 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.88 +0.11 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.19 +0.11 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.55 +0.11 22 0 0 0
TOTAL PUT 119 8,147 +62
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$ 28.640
18SEP26 19.25 C 0.00 0.00 0.00 9.39 - 0 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 9.19 +0.13 381 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 8.94 +0.11 370 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 8.64 +0.09 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 8.14 +0.09 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 7.64 +0.09 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 7.19 +0.14 296 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 6.64 +0.10 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 5.69 +0.15 236 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 5.19 +0.14 216 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 4.69 +0.14 197 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 4.19 +0.14 178 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 3.68 +0.13 151 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 3.14 +0.09 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 2.69 +0.14 121 0 0 0
18SEP26 26.50 C 1.78 1.78 1.78 2.14 +0.08 0 15 15 +15
18SEP26 27.00 C 1.30 1.30 1.30 1.65 +0.07 57 15 0 -15
18SEP26 27.50 C 1.03 1.03 1.03 1.16 0.00 49 15 46 0
18SEP26 28.00 C 0.00 0.00 0.00 0.68 -0.03 38 0 15 0
18SEP26 28.50 C 0.41 0.41 0.41 0.32 -0.07 40 8 55 0
18SEP26 29.00 C 0.22 0.22 0.06 0.14 -0.05 47 81 265 +20
18SEP26 29.50 C 0.05 0.05 0.02 0.06 -0.03 53 61 99 +3
18SEP26 30.00 C 0.01 0.01 0.01 0.03 0.00 60 3 425 0
18SEP26 30.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 258 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 129 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 85 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 9.41 - 107 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 9.19 +0.10 129 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 8.94 +0.09 125 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.69 +0.09 121 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.19 +0.09 114 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.69 +0.09 106 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.19 +0.09 99 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.70 +0.10 96 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.19 +0.09 85 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.70 +0.10 82 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.19 +0.13 72 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.69 +0.13 65 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.19 +0.12 59 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.68 +0.10 49 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.17 +0.08 39 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.69 +0.07 39 0 0 0
25SEP26 26.50 C 1.91 1.91 1.91 2.22 +0.04 38 15 15 +15
25SEP26 27.00 C 1.49 1.49 1.49 1.73 0.00 32 15 15 +15
25SEP26 27.50 C 0.00 0.00 0.00 1.42 +0.07 41 0 0 0
25SEP26 28.00 C 0.80 0.80 0.80 1.00 -0.01 36 15 15 0
25SEP26 28.50 C 0.75 0.75 0.59 0.70 -0.02 36 32 32 +31
25SEP26 29.00 C 0.46 0.46 0.38 0.48 -0.01 37 7 18 0
25SEP26 29.50 C 0.30 0.30 0.30 0.32 -0.01 38 1 62 0
25SEP26 30.00 C 0.18 0.18 0.18 0.21 0.00 39 5 20 +5
25SEP26 30.50 C 0.13 0.13 0.13 0.13 +0.01 39 6 68 +6
25SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 32 0
25SEP26 31.50 C 0.03 0.03 0.03 0.05 +0.01 41 1 1 0
25SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 19.42 +0.08 260 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.20 +0.12 286 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.95 +0.12 280 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.70 +0.11 273 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.17 +0.08 231 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.70 +0.11 249 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.20 +0.11 238 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.70 +0.11 228 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.21 +0.12 224 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.70 +0.11 208 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.21 +0.12 204 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.70 +0.11 189 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.20 +0.11 181 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.71 +0.12 177 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.20 +0.11 164 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.67 +0.08 134 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.21 +0.12 153 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.71 +0.12 146 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.18 +0.08 122 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.71 +0.11 131 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.21 +0.11 124 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.71 +0.11 117 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.21 +0.11 111 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.72 +0.12 107 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 7.69 +0.09 84 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.70 +0.10 76 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.72 +0.11 70 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.69 +0.11 51 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 3.68 +0.08 37 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 2.74 +0.08 39 0 1,678 0
29SEP26 27.00 C 1.82 1.82 1.79 1.92 +0.09 41 100 4,552 -1
29SEP26 28.00 C 0.90 1.19 0.89 1.12 +0.07 36 125 6,443 +25
29SEP26 29.00 C 0.43 0.63 0.43 0.61 +0.07 36 536 2,743 +89
29SEP26 30.00 C 0.20 0.31 0.20 0.31 +0.01 38 500 7,438 +231
29SEP26 31.00 C 0.10 0.13 0.10 0.15 -0.01 39 108 2,862 +75
29SEP26 32.00 C 0.05 0.05 0.04 0.07 -0.02 41 84 4,948 -17
29SEP26 33.00 C 0.02 0.03 0.02 0.02 -0.03 39 210 3,361 -150
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 3,055 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 115 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 19.42 +0.06 160 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.20 +0.09 177 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.95 +0.09 173 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.70 +0.09 169 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.19 +0.08 155 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.70 +0.09 153 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.20 +0.09 146 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.70 +0.09 139 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.21 +0.09 137 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.70 +0.08 127 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.21 +0.09 124 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.70 +0.08 115 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.20 +0.08 110 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.71 +0.08 108 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.20 +0.08 99 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.67 +0.05 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.21 +0.09 93 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.71 +0.09 88 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.20 +0.07 80 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.71 +0.08 79 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.21 +0.08 75 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.71 +0.08 71 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.21 +0.08 67 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.72 +0.09 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.69 +0.06 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.71 +0.07 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.73 +0.09 44 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.73 +0.09 37 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 3.77 +0.02 34 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.01 +0.10 38 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 2.19 +0.01 35 0 739 0
29OCT26 28.00 C 1.57 1.68 1.48 1.60 +0.03 36 989 1,942 +179
29OCT26 29.00 C 1.00 1.20 1.00 1.14 +0.03 36 10,036 10,646 +8,532
29OCT26 30.00 C 0.65 0.77 0.65 0.78 +0.02 36 17 5,979 +9
29OCT26 31.00 C 0.48 0.57 0.48 0.53 +0.03 37 347 3,398 -1
29OCT26 32.00 C 0.31 0.39 0.30 0.37 +0.07 38 721 2,659 +81
29OCT26 33.00 C 0.19 0.26 0.19 0.24 +0.04 38 66 2,300 +56
29OCT26 34.00 C 0.14 0.15 0.13 0.15 +0.03 38 220 1,014 +12
29OCT26 35.00 C 0.12 0.12 0.11 0.10 +0.02 39 17 584 0
29OCT26 36.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 751 0
29OCT26 37.00 C 0.05 0.05 0.05 0.04 +0.01 40 5 566 +5
29OCT26 38.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 324 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 361 0
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 68 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 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 19.44 +0.08 145 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.20 +0.08 145 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.95 +0.09 142 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.70 +0.08 139 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.19 +0.07 129 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.70 +0.08 126 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.20 +0.08 120 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.70 +0.08 115 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.21 +0.08 112 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.70 +0.07 105 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.21 +0.08 102 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.70 +0.07 95 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.20 +0.08 91 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.71 +0.08 89 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.20 +0.07 82 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.70 +0.07 78 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.21 +0.08 76 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.71 +0.08 73 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.20 +0.06 67 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.71 +0.07 65 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.21 +0.08 62 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.71 +0.07 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.21 +0.07 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.72 +0.08 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.71 +0.06 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.73 +0.06 42 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 5.76 +0.04 39 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.86 +0.10 38 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.03 +0.09 38 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 3.27 +0.06 37 0 229 0
27NOV26 27.00 C 2.51 2.72 2.51 2.68 +0.08 39 33 300 +19
27NOV26 28.00 C 1.91 1.96 1.91 2.09 +0.05 38 87 601 -40
27NOV26 29.00 C 1.40 1.62 1.40 1.64 +0.04 38 130 707 -15
27NOV26 30.00 C 1.12 1.12 1.12 1.27 +0.03 38 10 215 +10
27NOV26 31.00 C 0.00 0.00 0.00 0.97 +0.03 38 0 891 0
27NOV26 32.00 C 0.68 0.68 0.68 0.75 +0.05 39 1 860 -1
27NOV26 33.00 C 0.53 0.57 0.53 0.57 +0.05 39 11 1,381 +9
27NOV26 34.00 C 0.40 0.42 0.40 0.42 +0.04 39 25 3,086 +4
27NOV26 35.00 C 0.00 0.00 0.00 0.31 +0.04 39 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 192 0
27NOV26 37.00 C 0.19 0.20 0.19 0.17 +0.03 40 14 99 +13
27NOV26 38.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 34 0
27NOV26 39.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 184 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 445 0
27NOV26 41.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 84 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 150 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 +0.01 42 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 0.00 0.00 0.00 0.01 0.00 48 0 263 0
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 62 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 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 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.44 +0.08 124 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.20 +0.08 124 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.95 +0.09 121 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.70 +0.08 118 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.19 +0.07 110 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.70 +0.08 107 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.20 +0.08 102 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.70 +0.08 98 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.21 +0.08 96 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.70 +0.07 89 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.21 +0.08 87 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.70 +0.07 81 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.20 +0.08 77 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.71 +0.08 75 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.20 +0.07 70 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.70 +0.07 66 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.21 +0.08 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.71 +0.08 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.20 +0.06 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.71 +0.07 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.21 +0.08 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.71 +0.07 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.21 +0.07 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.72 +0.08 45 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.74 +0.08 41 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.83 +0.10 42 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.96 +0.10 41 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 5.08 +0.10 39 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 4.31 +0.07 38 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 3.65 +0.08 38 0 433 0
30DEC26 27.00 C 2.93 3.08 2.93 3.09 +0.09 39 30 3,101 -15
30DEC26 28.00 C 2.54 2.58 2.42 2.54 +0.06 38 463 6,635 +197
30DEC26 29.00 C 2.08 2.08 1.89 2.09 +0.06 38 30 2,596 +15
30DEC26 30.00 C 1.52 1.70 1.52 1.70 +0.04 38 72 2,003 +16
30DEC26 31.00 C 1.26 1.35 1.26 1.40 +0.07 39 23 3,178 +15
30DEC26 32.00 C 0.00 0.00 0.00 1.14 +0.07 39 0 1,747 0
30DEC26 33.00 C 0.85 0.89 0.85 0.92 +0.07 39 21 2,695 +21
30DEC26 34.00 C 0.69 0.69 0.69 0.74 +0.06 39 1 2,541 +1
30DEC26 35.00 C 0.00 0.00 0.00 0.58 +0.05 39 0 1,612 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.06 40 0 539 0
30DEC26 37.00 C 0.00 0.00 0.00 0.37 +0.04 40 0 1,110 0
30DEC26 38.00 C 0.31 0.32 0.31 0.29 +0.04 40 25 483 +15
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.04 40 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 130 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 210 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 19.44 +0.08 94 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.20 +0.08 94 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.95 +0.09 91 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.70 +0.08 89 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.19 +0.07 83 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.70 +0.08 81 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.20 +0.08 77 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.70 +0.08 73 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.21 +0.08 71 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.70 +0.07 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.21 +0.08 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.70 +0.07 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.20 +0.07 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.71 +0.08 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.20 +0.07 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.70 +0.04 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.24 +0.10 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.77 +0.10 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.31 +0.11 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.85 +0.11 47 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.39 +0.11 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.94 +0.11 46 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.50 +0.11 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.06 +0.11 44 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 8.22 +0.10 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.40 +0.12 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.63 +0.12 41 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.87 +0.09 40 0 317 0
30MAR27 25.00 C 5.13 5.13 5.13 5.13 +0.02 38 15 190 +15
30MAR27 26.00 C 0.00 0.00 0.00 4.54 +0.05 38 0 711 0
30MAR27 27.00 C 3.86 4.03 3.86 3.97 +0.08 38 120 724 +15
30MAR27 28.00 C 3.27 3.49 3.27 3.47 +0.07 38 120 1,396 -75
30MAR27 29.00 C 3.07 3.07 3.07 3.02 +0.06 38 1 3,385 +1
30MAR27 30.00 C 2.53 2.66 2.52 2.65 +0.10 38 47 423 +39
30MAR27 31.00 C 0.00 0.00 0.00 2.31 +0.07 39 0 765 0
30MAR27 32.00 C 1.96 1.96 1.96 2.01 +0.07 39 17 395 0
30MAR27 33.00 C 1.70 1.70 1.70 1.75 +0.07 39 11 743 0
30MAR27 34.00 C 0.00 0.00 0.00 1.50 +0.04 39 0 568 0
30MAR27 35.00 C 1.28 1.28 1.28 1.30 +0.05 39 38 897 +38
30MAR27 36.00 C 0.00 0.00 0.00 1.12 +0.04 39 0 463 0
30MAR27 37.00 C 0.00 0.00 0.00 0.96 +0.03 39 0 321 0
30MAR27 38.00 C 0.00 0.00 0.00 0.82 +0.02 39 0 389 0
30MAR27 39.00 C 0.00 0.00 0.00 0.71 +0.02 39 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.60 +0.01 39 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 +0.01 39 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.44 0.00 39 0 61 0
30MAR27 43.00 C 0.00 0.00 0.00 0.38 0.00 40 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 0.00 40 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.28 0.00 40 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 0.00 40 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 -0.01 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 0.00 0.00 0.00 0.04 0.00 43 0 2 0
30MAR27 62.50 C 0.06 0.06 0.06 0.03 0.00 43 2 2 +2
30MAR27 65.00 C 0.05 0.06 0.05 0.02 0.00 43 4 19 +4
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 19.44 +0.08 76 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.20 +0.08 76 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.95 +0.09 74 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.70 +0.08 72 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.19 +0.07 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.70 +0.08 64 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.20 +0.08 61 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.70 +0.08 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.22 +0.08 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.75 +0.09 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.28 +0.09 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.81 +0.09 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.34 +0.09 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.87 +0.08 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.41 +0.09 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.95 +0.09 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.49 +0.09 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.04 +0.10 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.57 +0.07 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.15 +0.09 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.72 +0.09 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.27 +0.07 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.88 +0.10 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.44 +0.08 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.67 +0.11 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.88 +0.07 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.20 +0.11 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.49 +0.08 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.82 +0.04 39 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.24 +0.04 38 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 4.70 +0.08 38 0 113 0
29JUN27 28.00 C 4.04 4.20 4.04 4.21 +0.05 38 75 500 +75
29JUN27 29.00 C 0.00 0.00 0.00 3.79 +0.06 38 0 375 0
29JUN27 30.00 C 3.44 3.44 3.44 3.44 +0.10 39 15 373 +15
29JUN27 31.00 C 0.00 0.00 0.00 3.05 +0.08 38 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 2.73 +0.07 39 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 2.45 +0.09 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.19 +0.07 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 1.96 +0.07 39 0 136 0
29JUN27 36.00 C 0.00 0.00 0.00 1.76 +0.06 39 0 267 0
29JUN27 37.00 C 0.00 0.00 0.00 1.58 +0.09 39 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.43 +0.09 40 0 216 0
29JUN27 39.00 C 0.00 0.00 0.00 1.29 +0.10 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.16 +0.11 40 0 246 0
29JUN27 41.00 C 0.00 0.00 0.00 1.02 +0.08 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.92 +0.09 40 0 118 0
29JUN27 43.00 C 0.82 0.82 0.82 0.82 +0.09 40 3 45 -3
29JUN27 44.00 C 0.00 0.00 0.00 0.74 +0.08 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.70 +0.12 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.63 +0.12 41 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.56 +0.10 41 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.51 +0.10 41 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.47 +0.11 41 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.42 +0.10 42 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.34 +0.10 42 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.27 +0.09 43 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.22 +0.08 43 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.17 +0.06 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 +0.06 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 +0.06 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 +0.05 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 +0.05 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.06 +0.04 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 +0.04 46 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 18.95 +0.08 61 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.70 +0.08 59 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.19 +0.07 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.70 +0.08 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.22 +0.08 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.75 +0.08 50 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.28 +0.08 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.81 +0.08 48 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.34 +0.09 46 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.88 +0.08 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.42 +0.09 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.93 +0.05 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.50 +0.08 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.06 +0.09 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.61 +0.08 42 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.17 +0.08 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.74 +0.09 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.32 +0.09 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.89 +0.08 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.49 +0.09 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.09 +0.09 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.69 +0.08 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.97 +0.13 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.16 +0.04 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.53 +0.10 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.88 +0.09 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.23 +0.06 37 0 0 0
29SEP27 26.00 C 5.51 5.51 5.51 5.76 +0.16 37 15 15 +15
29SEP27 27.00 C 0.00 0.00 0.00 5.19 +0.10 37 0 30 0
29SEP27 28.00 C 4.65 4.65 4.65 4.79 +0.17 37 10 150 +10
29SEP27 29.00 C 0.00 0.00 0.00 4.35 +0.11 37 0 90 0
29SEP27 30.00 C 0.00 0.00 0.00 3.97 +0.10 37 0 285 0
29SEP27 31.00 C 3.50 3.50 3.50 3.59 +0.04 37 20 125 +12
29SEP27 32.00 C 3.13 3.13 3.13 3.25 -0.01 37 90 310 +90
29SEP27 33.00 C 0.00 0.00 0.00 2.99 +0.03 38 0 235 0
29SEP27 34.00 C 0.00 0.00 0.00 2.73 0.00 38 0 32 0
29SEP27 35.00 C 0.00 0.00 0.00 2.48 -0.03 38 0 205 0
29SEP27 36.00 C 0.00 0.00 0.00 2.23 -0.06 38 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 2.00 -0.11 38 0 165 0
29SEP27 38.00 C 0.00 0.00 0.00 1.77 -0.17 37 0 117 0
29SEP27 39.00 C 0.00 0.00 0.00 1.58 -0.19 37 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 1.40 -0.25 37 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 1.22 -0.30 36 0 28 0
29SEP27 42.00 C 0.00 0.00 0.00 1.09 -0.31 36 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 0.96 -0.33 36 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 0.81 -0.39 36 0 42 0
29SEP27 45.00 C 1.03 1.03 1.03 0.71 -0.41 35 3 3 +3
29SEP27 46.00 C 0.00 0.00 0.00 0.63 -0.40 35 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.56 -0.39 35 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.51 -0.38 35 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 0.47 -0.36 36 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.42 -0.36 36 0 60 0
29SEP27 52.50 C 0.00 0.00 0.00 0.34 -0.31 36 0 165 0
29SEP27 55.00 C 0.00 0.00 0.00 0.27 -0.29 37 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.22 -0.25 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.17 -0.24 37 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 0.14 -0.22 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.12 -0.19 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.10 -0.18 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.09 -0.16 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.07 -0.15 39 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.06 -0.14 40 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.05 -0.13 40 0 5 0
TOTAL CALL 15,958 150,321 +9,740
18SEP26 19.25 P 0.00 0.00 0.00 0.01 - 316 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 17 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 36 0
18SEP26 27.50 P 0.01 0.01 0.01 0.02 -0.06 50 115 241 +45
18SEP26 28.00 P 0.18 0.18 0.18 0.06 -0.11 45 3 102 -3
18SEP26 28.50 P 0.42 0.53 0.18 0.19 -0.15 42 22 47 +1
18SEP26 29.00 P 0.71 0.71 0.71 0.50 -0.13 47 1 205 -1
18SEP26 29.50 P 0.87 0.87 0.87 0.92 -0.10 53 30 193 -30
18SEP26 30.00 P 1.38 1.38 1.38 1.40 -0.07 65 13 149 0
18SEP26 30.50 P 0.00 0.00 0.00 1.93 -0.04 94 0 23 -15
18SEP26 31.00 P 0.00 0.00 0.00 2.44 -0.10 115 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 2.95 -0.01 136 0 15 0
18SEP26 32.00 P 0.00 0.00 0.00 3.44 -0.04 149 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 3.86 -0.10 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 4.45 -0.09 183 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.86 -0.10 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 5.86 -0.18 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 6.36 -0.10 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 6.94 -0.10 246 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 7.44 -0.10 259 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.95 -0.02 277 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 8.43 -0.11 276 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 8.95 -0.09 301 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 9.44 -0.02 306 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.91 -0.05 293 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 10.36 -0.10 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.95 -0.01 346 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 11.44 -0.02 350 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 11.94 -0.02 360 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 12.43 -0.03 361 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 - 112 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.01 0.00 48 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 115 0
25SEP26 25.50 P 0.04 0.04 0.04 0.02 -0.01 42 16 16 +16
25SEP26 26.00 P 0.07 0.07 0.07 0.04 -0.02 41 2 2 +2
25SEP26 26.50 P 0.00 0.00 0.00 0.07 -0.04 39 0 4 0
25SEP26 27.00 P 0.12 0.12 0.12 0.13 -0.05 39 12 17 +12
25SEP26 27.50 P 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
25SEP26 28.00 P 0.49 0.55 0.37 0.37 -0.06 38 29 27 +14
25SEP26 28.50 P 0.53 0.53 0.52 0.57 -0.07 38 33 38 +33
25SEP26 29.00 P 0.83 0.83 0.83 0.85 -0.06 39 15 134 +15
25SEP26 29.50 P 0.00 0.00 0.00 1.17 -0.08 38 0 15 0
25SEP26 30.00 P 0.00 0.00 0.00 1.61 +0.01 43 0 15 0
25SEP26 30.50 P 0.00 0.00 0.00 2.04 -0.05 45 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.44 -0.10 42 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 2.95 -0.03 49 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.44 -0.04 54 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.87 -0.09 44 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.45 -0.09 66 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.86 -0.10 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.86 -0.18 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.36 -0.10 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.94 -0.10 89 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.44 -0.10 94 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.95 -0.02 100 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.43 -0.11 100 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.95 -0.09 109 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.44 -0.02 111 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.91 -0.05 107 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.36 -0.10 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.95 -0.01 125 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 11.44 -0.02 127 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 171 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 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,201 0
29SEP26 24.00 P 0.02 0.02 0.02 0.01 0.00 44 10 7,913 0
29SEP26 25.00 P 0.03 0.03 0.03 0.03 -0.01 42 15 7,337 -15
29SEP26 26.00 P 0.13 0.13 0.13 0.08 -0.01 39 135 3,951 -135
29SEP26 27.00 P 0.24 0.24 0.19 0.21 -0.03 38 49 7,394 +18
29SEP26 28.00 P 0.64 0.64 0.45 0.48 -0.05 37 149 5,325 -47
29SEP26 29.00 P 1.10 1.21 0.93 0.99 -0.02 38 164 2,282 +49
29SEP26 30.00 P 0.00 0.00 0.00 1.67 -0.05 39 0 3,857 0
29SEP26 31.00 P 0.00 0.00 0.00 2.44 -0.21 35 0 1,965 0
29SEP26 32.00 P 0.00 0.00 0.00 3.51 -0.02 52 0 1,265 0
29SEP26 33.00 P 0.00 0.00 0.00 4.48 -0.06 58 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 5.37 -0.17 47 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 6.36 -0.11 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.44 -0.10 78 0 600 0
29SEP26 37.00 P 0.00 0.00 0.00 8.43 -0.11 83 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.44 -0.02 91 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.36 -0.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.44 -0.02 105 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.43 -0.03 109 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.36 -0.10 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.40 -0.06 112 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.36 -0.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.36 -0.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.36 -0.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.38 -0.08 124 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.36 -0.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.36 -0.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.36 -0.10 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.86 -0.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.36 -0.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.86 -0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.36 -0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.86 -0.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.36 -0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.86 -0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.36 -0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.86 -0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.36 -0.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.86 -0.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 119 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 99 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 90 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 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 60 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 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 408 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 690 0
29OCT26 23.00 P 0.10 0.10 0.10 0.07 -0.01 37 20 882 0
29OCT26 24.00 P 0.16 0.16 0.16 0.15 -0.02 37 20 1,776 +7
29OCT26 25.00 P 0.36 0.36 0.30 0.29 -0.03 37 290 1,955 -1
29OCT26 26.00 P 0.47 0.56 0.47 0.52 0.00 37 106 2,486 +26
29OCT26 27.00 P 0.79 0.97 0.79 0.82 -0.02 36 37 3,691 +5
29OCT26 28.00 P 1.44 1.44 1.19 1.24 -0.03 36 5 2,140 -2
29OCT26 29.00 P 2.01 2.01 2.01 1.81 -0.02 37 15 2,984 +15
29OCT26 30.00 P 2.43 2.59 2.43 2.49 0.00 37 31 1,078 +15
29OCT26 31.00 P 0.00 0.00 0.00 3.24 -0.06 38 0 169 0
29OCT26 32.00 P 0.00 0.00 0.00 4.07 -0.03 38 0 122 0
29OCT26 33.00 P 0.00 0.00 0.00 4.90 -0.10 36 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 5.83 -0.06 37 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 6.76 -0.08 35 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 7.71 -0.10 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.69 -0.10 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.68 -0.10 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 10.70 -0.05 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 11.67 -0.08 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.67 -0.08 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.66 -0.09 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.66 -0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.69 -0.05 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.66 -0.07 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.66 -0.07 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.68 -0.05 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.68 -0.05 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.65 -0.08 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.65 -0.07 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.14 -0.08 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.64 -0.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.13 -0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.63 -0.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.13 -0.07 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.62 -0.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.12 -0.07 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.61 -0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.11 -0.07 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.60 -0.08 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.10 -0.08 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 183 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 0.00 39 0 102 0
27NOV26 22.00 P 0.00 0.00 0.00 0.13 0.00 38 0 206 0
27NOV26 23.00 P 0.28 0.28 0.28 0.24 0.00 39 5 566 +5
27NOV26 24.00 P 0.45 0.45 0.45 0.40 0.00 39 20 468 +20
27NOV26 25.00 P 0.66 0.66 0.57 0.61 0.00 38 120 769 +60
27NOV26 26.00 P 0.98 0.98 0.94 0.88 -0.01 38 151 919 +151
27NOV26 27.00 P 0.00 0.00 0.00 1.25 -0.01 38 0 627 0
27NOV26 28.00 P 0.00 0.00 0.00 1.70 +0.01 38 0 6,824 0
27NOV26 29.00 P 2.38 2.38 2.38 2.25 -0.01 38 15 1,433 0
27NOV26 30.00 P 3.10 3.10 3.10 2.86 -0.03 37 15 505 +15
27NOV26 31.00 P 0.00 0.00 0.00 3.66 +0.05 40 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 4.37 -0.04 38 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 5.19 -0.05 39 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 6.05 -0.02 39 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.90 -0.07 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.82 -0.05 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.77 -0.05 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.72 -0.06 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.71 -0.05 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.68 -0.09 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 12.67 -0.08 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.66 -0.09 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 14.69 -0.05 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.69 -0.05 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.66 -0.07 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.66 -0.07 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.68 -0.05 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.68 -0.05 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.65 -0.08 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.65 -0.07 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.15 -0.07 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.64 -0.08 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.14 -0.07 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.63 -0.08 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.13 -0.07 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.62 -0.08 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.12 -0.07 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.61 -0.08 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.11 -0.07 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.61 -0.07 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.10 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 40 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 40 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 40 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 470 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 0.00 40 0 1,023 0
30DEC26 22.00 P 0.29 0.31 0.29 0.29 0.00 39 80 1,156 +80
30DEC26 23.00 P 0.43 0.46 0.43 0.44 +0.01 39 331 3,901 +310
30DEC26 24.00 P 0.64 0.66 0.61 0.63 -0.01 39 244 2,090 +224
30DEC26 25.00 P 0.89 0.92 0.85 0.87 0.00 38 500 4,137 +480
30DEC26 26.00 P 1.24 1.25 1.16 1.19 0.00 38 540 4,313 +540
30DEC26 27.00 P 0.00 0.00 0.00 1.58 +0.01 37 0 4,536 0
30DEC26 28.00 P 2.18 2.18 2.07 2.06 0.00 38 61 1,412 -35
30DEC26 29.00 P 2.71 2.71 2.69 2.59 -0.01 37 65 2,226 +15
30DEC26 30.00 P 3.40 3.40 3.31 3.23 +0.01 38 124 1,421 -94
30DEC26 31.00 P 0.00 0.00 0.00 3.90 -0.03 38 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.73 +0.05 40 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 5.34 -0.15 36 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 6.33 +0.07 40 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.17 +0.05 40 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.97 -0.07 37 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.88 -0.07 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.81 -0.08 36 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.76 -0.08 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.73 -0.08 34 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 12.73 -0.06 36 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 13.68 -0.10 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.69 -0.08 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.69 -0.07 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.66 -0.10 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.66 -0.09 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.68 -0.07 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.68 -0.05 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.65 -0.08 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.65 -0.09 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 24.15 -0.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.64 -0.09 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.14 -0.09 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.64 -0.07 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.13 -0.07 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.62 -0.08 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.12 -0.09 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.62 -0.07 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.11 -0.09 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.61 -0.09 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.11 -0.08 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 57 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 51 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 0.03 0.03 0.03 0.01 0.00 42 4 4 +4
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 40 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 0.12 +0.01 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 +0.01 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 0.00 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 0.00 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.34 0.00 39 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.50 +0.01 39 0 816 0
30MAR27 22.00 P 0.73 0.73 0.73 0.69 +0.01 39 1 675 +1
30MAR27 23.00 P 0.90 0.90 0.90 0.90 +0.02 38 24 1,665 0
30MAR27 24.00 P 1.16 1.16 1.16 1.16 +0.01 38 15 1,499 +15
30MAR27 25.00 P 1.54 1.58 1.54 1.48 +0.02 38 32 1,374 0
30MAR27 26.00 P 1.83 1.83 1.83 1.85 +0.01 37 26 2,411 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 +0.01 37 0 1,592 0
30MAR27 28.00 P 2.85 2.85 2.78 2.78 +0.02 37 100 1,502 +80
30MAR27 29.00 P 0.00 0.00 0.00 3.35 +0.03 38 0 2,763 0
30MAR27 30.00 P 0.00 0.00 0.00 3.95 -0.01 38 0 493 0
30MAR27 31.00 P 0.00 0.00 0.00 4.57 -0.02 37 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 5.27 -0.02 38 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 5.99 -0.03 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.76 -0.04 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.56 -0.05 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.39 -0.05 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.24 -0.06 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.11 -0.07 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.01 -0.07 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.92 -0.08 37 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.85 -0.08 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.80 -0.05 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.75 -0.09 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.72 -0.09 34 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.69 -0.07 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.68 -0.10 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.68 -0.09 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.68 -0.07 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.65 -0.10 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.65 -0.09 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.15 -0.10 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.64 -0.09 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.14 -0.09 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.64 -0.07 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.13 -0.07 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.63 -0.08 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.15 -0.08 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.62 -0.08 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.11 -0.09 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.61 -0.09 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.11 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 -0.02 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 -0.02 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.45 -0.03 39 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.53 -0.03 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.61 -0.03 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 +0.01 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.05 0.00 39 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.31 -0.01 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.62 -0.02 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.97 -0.02 38 0 237 0
29JUN27 26.00 P 2.46 2.46 2.46 2.37 -0.04 37 15 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.82 -0.04 37 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 3.32 -0.05 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.87 -0.05 37 0 561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.48 -0.01 37 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 5.12 0.00 37 0 319 0
29JUN27 32.00 P 0.00 0.00 0.00 5.80 -0.01 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.50 -0.04 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.24 -0.06 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.01 -0.06 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.80 -0.07 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.63 -0.06 38 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 10.47 -0.07 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.34 -0.05 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.19 -0.08 38 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.08 -0.08 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.99 -0.08 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.91 -0.08 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.87 -0.06 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.79 -0.09 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.75 -0.10 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.73 -0.08 36 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.70 -0.08 34 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.68 -0.08 0 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 21.67 -0.08 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.15 -0.10 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.64 -0.09 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.14 -0.09 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.64 -0.07 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 34.13 -0.07 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.63 -0.08 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.15 -0.08 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.62 -0.08 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.11 -0.09 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.61 -0.09 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.11 -0.08 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.44 +0.04 38 0 9 0
29SEP27 18.50 P 0.69 0.69 0.69 0.53 +0.05 38 10 13 +10
29SEP27 19.00 P 0.00 0.00 0.00 0.61 +0.04 38 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 0.71 +0.05 38 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.82 +0.05 38 0 46 0
29SEP27 21.00 P 0.00 0.00 0.00 1.07 +0.06 38 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.36 +0.05 38 0 66 0
29SEP27 23.00 P 1.80 1.81 1.80 1.70 +0.05 38 30 103 +3
29SEP27 24.00 P 2.12 2.12 2.12 2.07 +0.05 39 10 53 +10
29SEP27 25.00 P 0.00 0.00 0.00 2.50 +0.04 39 0 245 0
29SEP27 26.00 P 0.00 0.00 0.00 2.95 +0.04 39 0 163 0
29SEP27 27.00 P 0.00 0.00 0.00 3.47 +0.03 39 0 122 0
29SEP27 28.00 P 0.00 0.00 0.00 4.00 +0.02 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.58 -0.01 39 0 185 0
29SEP27 30.00 P 5.23 5.23 5.18 5.21 -0.01 40 16 20 +16
29SEP27 31.00 P 0.00 0.00 0.00 5.82 -0.05 40 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 6.49 -0.06 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 7.15 -0.07 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.88 -0.07 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.62 -0.07 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.39 -0.08 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.19 -0.07 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.00 -0.07 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.84 -0.05 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.67 -0.06 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.52 -0.08 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.40 -0.05 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.28 -0.04 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.19 -0.02 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.07 -0.04 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.01 -0.02 40 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.90 -0.06 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.84 -0.06 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.79 -0.07 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.74 -0.08 37 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.19 -0.07 35 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.66 -0.07 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.14 -0.09 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.64 -0.07 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.18 -0.02 45 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.63 -0.08 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.15 -0.08 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.62 -0.08 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.11 -0.09 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.61 -0.09 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 49.11 -0.08 0 0 0 0
TOTAL PUT 3,891 153,862 +1,934
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$ 77.150
29SEP26 47.00 C 0.00 0.00 0.00 30.20 -0.35 90 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.20 -0.39 84 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.20 -0.35 77 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.20 -0.39 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.70 -0.38 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.20 -0.36 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.71 -0.39 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.21 -0.38 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.71 -0.38 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.21 -0.36 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.72 -0.35 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.22 -0.36 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.73 -0.35 15 0 0 0
29SEP26 75.00 C 1.41 1.41 1.41 2.27 -0.39 10 60 136 -60
29SEP26 77.50 C 0.61 0.61 0.61 0.63 -0.17 13 5 683 +5
29SEP26 80.00 C 0.10 0.10 0.10 0.08 -0.04 14 10 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 213 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.32 -0.41 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.83 -0.40 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.34 -0.40 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.85 -0.40 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.36 -0.41 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.87 -0.41 22 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.38 -0.35 18 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.83 -0.41 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.41 -0.35 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.02 -0.32 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.89 -0.21 13 0 121 0
29OCT26 77.50 C 0.99 1.32 0.86 1.33 -0.16 13 57 170 +56
29OCT26 80.00 C 0.36 0.36 0.32 0.49 -0.07 13 22 293 -22
29OCT26 82.50 C 0.00 0.00 0.00 0.14 -0.03 13 0 124 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 -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 20 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.47 -0.43 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.99 -0.43 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.50 -0.45 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.02 -0.45 17 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.53 -0.36 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.06 -0.35 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.64 -0.33 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.35 -0.27 13 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.35 -0.22 13 0 5 0
27NOV26 77.50 C 0.00 0.00 0.00 1.86 -0.14 13 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 0.89 -0.09 13 0 99 0
27NOV26 82.50 C 0.26 0.26 0.26 0.37 -0.04 13 15 179 0
27NOV26 85.00 C 0.00 0.00 0.00 0.13 -0.03 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 0.00 14 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.45 -0.42 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.46 -0.42 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.46 -0.43 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.98 -0.42 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.49 -0.43 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.01 -0.43 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.53 -0.43 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.04 -0.45 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.56 -0.35 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.09 -0.35 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.69 -0.33 13 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.46 -0.27 13 0 189 0
30DEC26 75.00 C 2.85 2.88 2.85 3.54 -0.20 13 15 210 +13
30DEC26 77.50 C 1.56 1.56 1.56 2.07 -0.11 13 10 157 +10
30DEC26 80.00 C 0.74 0.74 0.74 1.06 -0.08 12 13 145 +13
30DEC26 82.50 C 0.35 0.38 0.35 0.52 -0.02 13 45 114 +40
30DEC26 85.00 C 0.16 0.16 0.16 0.22 -0.02 13 40 55 +40
30DEC26 87.50 C 0.00 0.00 0.00 0.09 0.00 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.46 -0.44 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 24.98 -0.43 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.49 -0.45 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.01 -0.48 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.53 -0.51 14 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.06 -0.53 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.56 -0.42 9 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.30 -0.35 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.11 -0.34 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.12 -0.32 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.42 -0.29 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 2.95 -0.24 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 1.93 -0.18 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.19 -0.15 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.70 -0.11 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.39 -0.07 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.21 -0.05 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 -0.03 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.01 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.68 -0.22 15 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.24 -0.17 14 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.80 -0.14 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.36 -0.13 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.93 -0.11 12 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.53 -0.06 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.78 -0.73 0 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.92 -0.31 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.79 -0.29 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.67 -0.25 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.04 -0.20 11 0 1 0
29JUN27 77.50 C 2.78 2.78 2.78 3.80 -0.05 12 2 2 +2
29JUN27 80.00 C 0.00 0.00 0.00 2.58 -0.14 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.76 -0.09 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.15 -0.07 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.72 -0.04 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.44 -0.03 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.26 -0.02 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.16 0.00 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.21 +0.27 12 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.80 +0.29 12 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.40 +0.22 12 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.04 +0.15 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.33 -0.74 0 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.19 -0.30 8 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.20 -0.28 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.38 -0.25 11 0 0 0
29SEP27 75.00 C 4.91 4.91 4.91 5.78 -0.20 11 3 3 +3
29SEP27 77.50 C 0.00 0.00 0.00 4.41 -0.17 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.27 -0.14 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.35 -0.11 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.66 -0.07 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.14 -0.05 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.76 -0.04 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.50 -0.02 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.32 -0.01 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.21 0.00 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.13 0.00 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
TOTAL CALL 297 5,019 +100
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 96 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 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 38 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 0.04 0.04 0.04 0.01 0.00 15 1 216 -1
29SEP26 75.00 P 0.33 0.35 0.33 0.12 +0.03 13 13 628 +3
29SEP26 77.50 P 1.71 1.71 1.29 0.96 +0.19 14 45 486 +9
29SEP26 80.00 P 0.00 0.00 0.00 2.88 +0.32 14 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 5.35 +0.35 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.85 +0.35 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.35 +0.35 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.24 +0.74 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.81 +0.81 76 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.39 +0.89 87 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.96 +0.96 97 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.54 +1.04 108 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.03 +1.03 115 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 0.10 0.10 0.10 0.02 0.00 13 2 204 +2
29OCT26 72.50 P 0.28 0.28 0.28 0.12 +0.03 13 10 149 +10
29OCT26 75.00 P 0.85 0.85 0.85 0.53 +0.10 13 5 197 0
29OCT26 77.50 P 2.07 2.12 2.07 1.53 +0.21 13 16 243 -15
29OCT26 80.00 P 0.00 0.00 0.00 3.14 +0.20 13 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.36 +0.34 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.85 +0.35 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.35 +0.35 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.24 +0.74 37 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.81 +0.81 43 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.39 +0.89 49 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.96 +0.96 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.54 +1.04 60 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.04 +1.04 64 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 25 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 0.08 +0.02 13 0 105 0
27NOV26 72.50 P 0.44 0.48 0.38 0.30 +0.06 13 38 165 +23
27NOV26 75.00 P 0.00 0.00 0.00 0.85 +0.13 13 0 137 0
27NOV26 77.50 P 0.00 0.00 0.00 1.87 +0.19 13 0 52 0
27NOV26 80.00 P 4.03 4.03 4.03 3.37 +0.19 13 15 296 -15
27NOV26 82.50 P 0.00 0.00 0.00 5.45 +0.19 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.85 +0.35 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.35 +0.35 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.24 +0.74 30 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.81 +0.81 34 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.39 +0.89 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.96 +0.96 44 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.54 +1.04 48 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.04 +1.04 51 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 23 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 0.02 +0.01 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 +0.02 13 0 69 0
30DEC26 70.00 P 0.33 0.33 0.33 0.20 +0.04 13 15 70 +15
30DEC26 72.50 P 0.00 0.00 0.00 0.55 +0.09 13 0 267 0
30DEC26 75.00 P 1.60 1.60 1.48 1.22 +0.12 13 9 342 +6
30DEC26 77.50 P 0.00 0.00 0.00 2.35 +0.18 13 0 15 0
30DEC26 80.00 P 0.00 0.00 0.00 3.95 +0.25 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.90 +0.16 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.12 +0.34 13 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.49 +0.35 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.32 +0.74 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.87 +0.87 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.42 +0.89 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.98 +0.97 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.54 +1.04 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.04 +1.04 39 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 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 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 0.40 0.40 0.40 0.22 0.00 13 4 37 +4
30MAR27 70.00 P 0.00 0.00 0.00 0.49 0.00 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.02 +0.04 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.84 +0.07 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.02 +0.12 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 4.56 +0.18 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.43 +0.22 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.58 +0.28 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.60 +0.31 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.37 +0.72 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.88 +0.49 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.42 +0.59 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.98 +0.72 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.54 +0.84 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.11 +0.96 31 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 0.15 +0.02 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.35 +0.04 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.70 +0.07 12 0 40 0
29JUN27 72.50 P 1.82 1.82 1.82 1.24 +0.08 12 7 37 +7
29JUN27 75.00 P 0.00 0.00 0.00 2.11 +0.15 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.29 +0.21 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.78 +0.25 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.60 +0.30 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.68 +0.32 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.65 +0.33 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.39 +0.73 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.89 +0.45 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.43 +0.58 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.98 +0.70 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.54 +0.83 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.11 +0.96 27 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.11 +0.02 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.25 +0.04 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.48 +0.04 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.90 +0.08 12 0 27 0
29SEP27 72.50 P 0.00 0.00 0.00 1.51 +0.11 12 0 2 0
29SEP27 75.00 P 3.18 3.18 3.18 2.38 +0.17 12 4 27 +4
29SEP27 77.50 P 0.00 0.00 0.00 3.54 +0.20 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.00 +0.24 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.76 +0.29 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.79 +0.32 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.70 +0.32 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.41 +0.73 15 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.89 +0.39 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.43 +0.56 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.98 +0.70 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.54 +0.81 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.11 +0.94 25 0 0 0
TOTAL PUT 184 6,015 +52
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$ 51.300
29SEP26 35.00 C 0.00 0.00 0.00 16.32 -0.07 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.32 -0.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.32 -0.04 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.32 -0.04 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.34 -0.05 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.34 -0.05 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.30 -0.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.33 -0.04 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.34 -0.06 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.34 -0.06 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.35 -0.05 29 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.51 +0.11 45 0 1,073 0
29SEP26 47.00 C 0.00 0.00 0.00 4.36 -0.06 23 0 990 0
29SEP26 48.00 C 0.00 0.00 0.00 3.40 -0.05 23 0 1,887 0
29SEP26 49.00 C 0.00 0.00 0.00 2.49 -0.06 23 0 1,363 0
29SEP26 50.00 C 0.00 0.00 0.00 1.64 -0.11 21 0 1,406 0
29SEP26 52.50 C 0.36 0.36 0.36 0.41 -0.05 23 30 3,376 0
29SEP26 55.00 C 0.05 0.05 0.05 0.05 -0.01 23 8 4,367 +4
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.36 -0.03 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.34 -0.06 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.34 -0.14 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.35 -0.06 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.38 -0.01 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.37 -0.12 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.35 -0.04 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.45 +0.01 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.47 -0.05 24 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.49 -0.06 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.59 0.00 26 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.60 -0.06 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.72 -0.06 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.89 -0.06 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.10 -0.11 23 0 491 0
29OCT26 50.00 C 2.20 2.20 2.20 2.42 -0.13 23 10 651 +10
29OCT26 52.50 C 1.05 1.06 1.05 1.16 -0.09 23 8 1,802 +8
29OCT26 55.00 C 0.37 0.40 0.37 0.48 -0.06 23 52 1,313 +52
29OCT26 57.50 C 0.16 0.19 0.16 0.17 -0.02 23 9 925 -4
29OCT26 60.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 384 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 25 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.38 -0.04 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.39 -0.10 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.42 -0.06 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.45 -0.06 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.64 -0.06 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.70 -0.07 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.80 -0.07 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.93 -0.08 23 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.10 -0.11 23 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.36 -0.08 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.65 -0.11 23 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.02 -0.10 23 0 573 0
27NOV26 52.50 C 1.72 1.72 1.72 1.75 -0.10 23 5 904 0
27NOV26 55.00 C 0.95 0.95 0.95 0.93 -0.07 23 35 695 +16
27NOV26 57.50 C 0.00 0.00 0.00 0.48 -0.04 24 0 201 0
27NOV26 60.00 C 0.21 0.21 0.21 0.21 -0.03 24 4 148 0
27NOV26 62.50 C 0.13 0.13 0.13 0.09 -0.02 24 4 32 0
27NOV26 65.00 C 0.07 0.07 0.07 0.04 0.00 24 15 233 +15
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 29 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 16.36 -0.17 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.35 -0.25 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.53 -0.08 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.51 -0.13 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.56 -0.12 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.61 -0.11 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.67 -0.10 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.63 -0.20 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.87 -0.07 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.98 -0.07 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.12 -0.08 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.31 -0.07 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.54 -0.08 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.82 -0.08 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.06 -0.10 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.45 -0.09 23 0 3,916 0
30DEC26 52.50 C 0.00 0.00 0.00 2.23 -0.08 23 0 1,710 0
30DEC26 55.00 C 0.00 0.00 0.00 1.37 -0.07 23 0 863 0
30DEC26 57.50 C 0.75 0.75 0.70 0.79 -0.05 23 30 857 +15
30DEC26 60.00 C 0.46 0.46 0.46 0.46 -0.01 24 19 312 +19
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 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 0.01 -0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.49 -0.16 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.51 -0.17 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.56 -0.17 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.59 -0.17 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.64 -0.18 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.75 -0.13 21 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.82 -0.07 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.02 +0.03 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.14 -0.05 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.31 -0.05 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.51 -0.05 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.77 -0.04 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.06 -0.09 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.41 -0.07 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.81 -0.08 24 0 498 0
30MAR27 50.00 C 4.16 4.16 4.16 4.26 -0.07 24 30 829 -30
30MAR27 52.50 C 3.00 3.00 3.00 3.10 -0.06 24 20 472 0
30MAR27 55.00 C 2.19 2.19 2.19 2.21 +0.01 25 10 493 +10
30MAR27 57.50 C 0.00 0.00 0.00 1.51 -0.03 24 0 313 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 -0.02 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.66 -0.01 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.01 24 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -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 0.00 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 0.00 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.51 -0.18 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.56 -0.18 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.64 -0.16 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.71 -0.17 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.84 -0.14 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.05 -0.05 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.19 -0.11 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.37 -0.09 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.52 -0.04 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.76 -0.04 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.05 -0.04 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.36 -0.04 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.82 -0.06 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.21 -0.06 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.66 -0.03 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.13 -0.03 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.99 -0.03 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.06 -0.02 25 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 2.32 0.00 25 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.72 -0.01 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.26 -0.01 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.92 0.00 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.66 -0.01 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 -0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.33 -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 12.13 -0.14 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.31 -0.15 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.52 -0.13 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.78 -0.34 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.41 -0.02 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.74 -0.02 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.11 -0.02 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.29 -0.02 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.73 -0.02 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.23 -0.01 24 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.72 -0.01 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.63 -0.01 24 0 12 0
29SEP27 55.00 C 3.57 3.57 3.57 3.71 0.00 24 15 15 +3
29SEP27 57.50 C 0.00 0.00 0.00 2.95 0.00 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.32 0.00 24 0 63 0
29SEP27 62.50 C 0.00 0.00 0.00 1.81 0.00 24 0 123 0
29SEP27 65.00 C 1.30 1.30 1.30 1.39 -0.01 24 1 37 0
29SEP27 67.50 C 0.00 0.00 0.00 1.09 -0.01 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.85 -0.02 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
TOTAL CALL 305 52,016 +118
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4,539 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2,189 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 2,289 0
29SEP26 49.00 P 0.22 0.22 0.20 0.15 0.00 23 106 2,468 +106
29SEP26 50.00 P 0.60 0.60 0.60 0.35 -0.01 23 16 2,171 0
29SEP26 52.50 P 0.00 0.00 0.00 1.62 +0.07 24 0 1,055 0
29SEP26 55.00 P 0.00 0.00 0.00 3.70 +0.02 0 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 6.20 +0.05 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.70 +0.05 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 11.35 +0.09 70 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.85 +0.09 80 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.29 +0.02 84 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.85 +0.09 99 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.35 +0.05 108 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.85 +0.10 117 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 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 30 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 24 0 273 0
29OCT26 44.00 P 0.11 0.11 0.11 0.04 -0.01 24 15 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.08 0.00 24 0 456 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 548 0
29OCT26 47.00 P 0.33 0.33 0.33 0.26 -0.01 23 30 397 +30
29OCT26 48.00 P 0.00 0.00 0.00 0.44 -0.01 24 0 547 0
29OCT26 49.00 P 0.00 0.00 0.00 0.69 -0.01 24 0 390 0
29OCT26 50.00 P 1.32 1.32 1.08 1.03 -0.01 24 22 587 0
29OCT26 52.50 P 2.23 2.23 2.23 2.30 +0.05 24 15 243 0
29OCT26 55.00 P 0.00 0.00 0.00 4.14 +0.08 25 0 101 0
29OCT26 57.50 P 0.00 0.00 0.00 6.26 +0.04 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.70 +0.05 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.35 +0.09 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.85 +0.07 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.35 +0.07 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.85 +0.07 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.35 +0.05 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.85 0.00 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 150 0
27NOV26 46.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 398 0
27NOV26 47.00 P 0.00 0.00 0.00 0.56 -0.03 24 0 292 0
27NOV26 48.00 P 0.00 0.00 0.00 0.80 -0.04 24 0 458 0
27NOV26 49.00 P 1.28 1.28 1.19 1.11 -0.04 24 37 6,629 -3
27NOV26 50.00 P 1.72 1.72 1.52 1.50 -0.02 24 80 6,152 +75
27NOV26 52.50 P 0.00 0.00 0.00 2.78 +0.05 25 0 1,048 0
27NOV26 55.00 P 4.88 4.88 4.50 4.50 +0.08 25 23 140 +23
27NOV26 57.50 P 0.00 0.00 0.00 6.58 +0.15 26 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.74 +0.03 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.35 +0.08 32 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.85 +0.07 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.35 +0.07 42 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.85 +0.07 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.35 +0.05 50 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.85 0.00 54 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 0.03 -0.01 24 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 0.09 -0.01 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 814 0
30DEC26 45.00 P 0.57 0.57 0.57 0.45 -0.02 24 3 840 +3
30DEC26 46.00 P 0.00 0.00 0.00 0.64 -0.02 24 0 1,154 0
30DEC26 47.00 P 0.00 0.00 0.00 0.87 -0.03 24 0 1,933 0
30DEC26 48.00 P 1.25 1.25 1.25 1.16 -0.03 24 5 2,038 +5
30DEC26 49.00 P 0.00 0.00 0.00 1.50 -0.03 24 0 539 0
30DEC26 50.00 P 0.00 0.00 0.00 1.90 -0.03 24 0 3,254 0
30DEC26 52.50 P 0.00 0.00 0.00 3.19 -0.02 25 0 775 0
30DEC26 55.00 P 5.16 5.16 5.16 4.87 +0.04 25 15 966 0
30DEC26 57.50 P 0.00 0.00 0.00 6.66 0.00 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.85 +0.03 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.35 +0.04 28 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.85 +0.07 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.35 +0.07 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.85 +0.07 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.35 +0.05 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.85 0.00 46 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 0.00 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 0.00 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.34 0.00 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.45 -0.01 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.79 0.00 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.01 0.00 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.26 0.00 24 0 419 0
30MAR27 46.00 P 0.00 0.00 0.00 1.56 +0.01 24 0 374 0
30MAR27 47.00 P 2.00 2.00 2.00 1.87 0.00 24 5 649 0
30MAR27 48.00 P 2.39 2.39 2.39 2.25 +0.01 24 5 255 0
30MAR27 49.00 P 0.00 0.00 0.00 2.66 +0.02 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.12 +0.04 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.47 +0.05 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.09 +0.07 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.00 +0.06 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.06 +0.07 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.29 +0.07 25 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.61 +0.05 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.97 +0.06 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.36 +0.06 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.80 +0.07 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.22 +0.05 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 0.00 24 0 101 0
29JUN27 38.00 P 0.53 0.53 0.53 0.38 0.00 24 18 42 -18
29JUN27 39.00 P 0.00 0.00 0.00 0.50 +0.01 25 0 21 0
29JUN27 40.00 P 0.80 0.80 0.80 0.62 -0.01 24 14 155 -7
29JUN27 41.00 P 0.00 0.00 0.00 0.79 -0.01 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.97 -0.02 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.24 +0.01 25 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.49 +0.01 25 0 197 0
29JUN27 45.00 P 0.00 0.00 0.00 1.76 0.00 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.05 -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 3.23 +0.03 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.69 +0.04 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.06 +0.05 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.65 +0.05 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.45 +0.06 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.42 +0.06 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.60 +0.09 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.78 +0.06 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.05 -0.01 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.46 +0.05 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.85 +0.05 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.27 +0.05 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.95 +0.02 25 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.15 +0.02 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.39 +0.06 25 0 4 0
29SEP27 43.00 P 1.78 1.78 1.78 1.65 +0.03 25 12 35 +12
29SEP27 44.00 P 0.00 0.00 0.00 1.96 +0.03 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.28 +0.03 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.65 +0.03 25 0 22 0
29SEP27 47.00 P 0.00 0.00 0.00 3.05 +0.04 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.47 +0.04 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.95 +0.04 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.43 +0.04 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.83 +0.04 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.43 +0.05 26 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.15 -0.01 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.02 +0.04 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.09 +0.03 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.19 +0.02 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.39 +0.03 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.65 +0.02 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.98 +0.03 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.33 +0.02 27 0 0 0
TOTAL PUT 421 85,562 +226
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$ 23.880
18SEP26 17.25 C 0.00 0.00 0.00 6.63 -0.48 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.38 -0.48 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.13 -0.48 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 5.88 -0.48 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 5.63 -0.48 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.38 -0.48 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.13 -0.48 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 4.88 -0.48 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 4.63 -0.48 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.38 -0.48 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.13 -0.48 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.88 -0.48 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.38 -0.48 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 2.88 -0.48 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.38 -0.48 0 0 0 0
18SEP26 22.00 C 1.77 1.79 1.77 1.88 -0.48 0 30 30 +30
18SEP26 22.50 C 0.00 0.00 0.00 1.38 -0.54 0 0 0 0
18SEP26 23.00 C 0.77 0.77 0.77 0.89 -0.52 41 15 15 +15
18SEP26 23.50 C 0.00 0.00 0.00 0.42 -0.44 32 0 15 0
18SEP26 24.00 C 0.14 0.14 0.12 0.13 -0.33 36 31 35 +30
18SEP26 24.50 C 0.04 0.04 0.03 0.02 -0.17 36 100 340 0
18SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.05 49 1 335 -1
18SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 97 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 158 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 97 0 533 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 710 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 126 0 50 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.64 -0.48 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.39 -0.48 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.14 -0.47 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.89 -0.48 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.64 -0.48 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.39 -0.47 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.14 -0.48 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.89 -0.47 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.64 -0.52 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.39 -0.47 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.14 -0.48 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.89 -0.48 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.39 -0.49 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.89 -0.49 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.40 -0.48 32 0 0 0
25SEP26 22.00 C 1.79 1.81 1.79 1.91 -0.47 31 30 30 +30
25SEP26 22.50 C 0.00 0.00 0.00 1.44 -0.48 30 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.01 -0.40 30 0 0 0
25SEP26 23.50 C 0.61 0.66 0.56 0.63 -0.36 28 75 75 +75
25SEP26 24.00 C 0.37 0.38 0.37 0.36 -0.29 29 90 135 +89
25SEP26 24.50 C 0.21 0.22 0.18 0.18 -0.22 28 367 556 +359
25SEP26 25.00 C 0.10 0.12 0.10 0.09 -0.14 30 156 155 +110
25SEP26 25.50 C 0.07 0.07 0.05 0.04 -0.08 30 60 89 -16
25SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 51 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 36 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 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 58 0 15 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.64 -0.48 194 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.39 -0.48 187 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.14 -0.48 179 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.89 -0.48 171 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.64 -0.48 163 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.39 -0.48 155 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.14 -0.48 144 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.89 -0.48 128 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.39 -0.48 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.89 -0.48 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.39 -0.48 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.89 -0.48 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.39 -0.48 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.89 -0.48 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.39 -0.48 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.89 -0.49 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.39 -0.49 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.89 -0.49 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.40 -0.48 91 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.90 -0.48 84 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.40 -0.48 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.90 -0.48 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.40 -0.48 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.90 -0.48 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.40 -0.48 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.90 -0.48 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.40 -0.48 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.90 -0.48 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.90 -0.48 0 0 0 0
29SEP26 22.00 C 1.75 1.75 1.75 1.93 -0.46 28 1 1 +1
29SEP26 23.00 C 0.97 1.01 0.93 1.03 -0.39 25 25 433 +25
29SEP26 24.00 C 0.44 0.44 0.37 0.43 -0.27 27 440 903 +293
29SEP26 25.00 C 0.15 0.16 0.14 0.13 -0.14 28 43 2,217 +21
29SEP26 26.00 C 0.08 0.08 0.07 0.03 -0.04 28 235 5,508 -172
29SEP26 27.00 C 0.04 0.04 0.03 0.01 -0.01 32 90 5,788 -76
29SEP26 28.00 C 0.02 0.02 0.02 0.01 0.00 40 15 2,719 -15
29SEP26 29.00 C 0.02 0.02 0.02 0.01 0.00 47 45 3,131 -45
29SEP26 30.00 C 0.01 0.01 0.01 0.01 0.00 54 10 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 115 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 119 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.66 -0.48 102 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.41 -0.48 91 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.16 -0.46 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.91 -0.46 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.66 -0.48 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.41 -0.46 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.16 -0.46 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.91 -0.49 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.42 -0.48 87 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.92 -0.48 77 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.42 -0.48 59 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.92 -0.45 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.42 -0.50 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.93 -0.48 67 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.43 -0.48 61 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.93 -0.48 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.43 -0.48 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.93 -0.48 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.43 -0.49 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.94 -0.48 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.44 -0.48 40 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.94 -0.48 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.44 -0.48 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.94 -0.48 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.45 -0.48 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.95 -0.48 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.46 -0.48 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.97 -0.48 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.03 -0.46 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.11 -0.42 24 0 1 0
29OCT26 23.00 C 1.42 1.42 1.29 1.40 -0.37 26 68 384 +68
29OCT26 24.00 C 0.82 0.90 0.80 0.86 -0.29 27 5 871 +1
29OCT26 25.00 C 0.53 0.53 0.50 0.49 -0.22 27 3 1,367 0
29OCT26 26.00 C 0.31 0.32 0.29 0.26 -0.15 28 61 2,868 +44
29OCT26 27.00 C 0.19 0.20 0.19 0.13 -0.08 28 143 969 -50
29OCT26 28.00 C 0.14 0.14 0.13 0.06 -0.04 28 75 880 -75
29OCT26 29.00 C 0.10 0.10 0.10 0.03 -0.02 29 1 756 +1
29OCT26 30.00 C 0.07 0.07 0.07 0.01 -0.01 28 10 851 0
29OCT26 31.00 C 0.05 0.05 0.04 0.01 0.00 32 320 538 -58
29OCT26 32.00 C 0.04 0.04 0.04 0.01 0.00 35 20 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 231 0
29OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 45 45 282 +45
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.68 -0.48 79 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.43 -0.48 66 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.18 -0.48 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.93 -0.48 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.68 -0.48 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.44 -0.48 76 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.19 -0.48 71 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.94 -0.48 65 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.44 -0.48 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.94 -0.49 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.45 -0.48 58 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.95 -0.48 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.45 -0.48 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.96 -0.48 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.46 -0.48 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.96 -0.48 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.46 -0.49 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.97 -0.48 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.47 -0.48 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.97 -0.49 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.48 -0.48 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.98 -0.48 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.49 -0.48 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.00 -0.48 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.51 -0.48 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.03 -0.47 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.55 -0.48 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.09 -0.47 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.22 -0.44 29 0 0 0
27NOV26 22.00 C 2.24 2.24 2.24 2.36 -0.49 26 8 8 +8
27NOV26 23.00 C 1.68 1.68 1.68 1.71 -0.36 27 15 180 +15
27NOV26 24.00 C 0.00 0.00 0.00 1.19 -0.30 28 0 255 0
27NOV26 25.00 C 0.74 0.76 0.74 0.79 -0.25 28 85 1,177 0
27NOV26 26.00 C 0.53 0.53 0.52 0.52 -0.17 29 27 935 -27
27NOV26 27.00 C 0.38 0.38 0.38 0.32 -0.15 29 3 346 -3
27NOV26 28.00 C 0.27 0.27 0.27 0.19 -0.10 29 4 772 +4
27NOV26 29.00 C 0.20 0.20 0.20 0.11 -0.06 29 40 515 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 385 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 346 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 524 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 C 0.01 0.01 0.01 0.01 0.00 55 30 95 +30
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.70 -0.48 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.45 -0.48 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.20 -0.49 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.96 -0.48 64 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.71 -0.48 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.46 -0.48 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.21 -0.48 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.97 -0.48 59 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.47 -0.48 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.97 -0.49 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.48 -0.48 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.98 -0.48 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.49 -0.48 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.99 -0.48 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.50 -0.48 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.00 -0.48 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.50 -0.49 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.01 -0.48 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.51 -0.49 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.02 -0.48 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.53 -0.48 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.04 -0.48 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.55 -0.48 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.07 -0.47 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.59 -0.48 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.03 -0.57 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.67 -0.36 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.23 -0.33 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.41 -0.43 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.59 -0.47 26 0 116 0
30DEC26 23.00 C 1.86 1.86 1.86 1.97 -0.34 27 7 725 -7
30DEC26 24.00 C 1.43 1.43 1.43 1.45 -0.30 27 15 1,096 0
30DEC26 25.00 C 0.00 0.00 0.00 1.04 -0.26 27 0 2,134 0
30DEC26 26.00 C 0.74 0.74 0.74 0.73 -0.20 28 55 3,171 -55
30DEC26 27.00 C 0.00 0.00 0.00 0.53 -0.15 29 0 1,359 0
30DEC26 28.00 C 0.44 0.44 0.44 0.35 -0.13 29 16 2,342 -16
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.09 29 0 1,831 0
30DEC26 30.00 C 0.26 0.26 0.26 0.14 -0.07 28 1 2,164 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 1,268 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 2,093 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 266 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 55.00 C 0.01 0.01 0.01 0.01 0.00 56 30 30 +30
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.76 -0.48 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.52 -0.48 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.27 -0.48 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.02 -0.48 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.78 -0.48 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.53 -0.48 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.29 -0.48 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.04 -0.48 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.55 -0.48 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.06 -0.48 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.56 -0.48 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.07 -0.48 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.58 -0.48 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.09 -0.48 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.60 -0.48 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.11 -0.48 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.62 -0.48 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.13 -0.48 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.51 -0.62 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.02 -0.48 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.53 -0.48 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.04 -0.48 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.56 -0.47 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.12 -0.44 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.69 -0.44 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.27 -0.43 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.86 -0.43 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.61 -0.28 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.86 -0.41 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.09 -0.47 26 0 311 0
30MAR27 23.00 C 0.00 0.00 0.00 2.51 -0.34 26 0 656 0
30MAR27 24.00 C 0.00 0.00 0.00 2.02 -0.30 27 0 581 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 -0.26 27 0 1,909 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 -0.22 27 0 6,350 0
30MAR27 27.00 C 1.01 1.01 1.01 0.99 -0.19 28 40 8,391 0
30MAR27 28.00 C 0.84 0.84 0.84 0.78 -0.17 28 2 7,001 +2
30MAR27 29.00 C 0.70 0.70 0.70 0.59 -0.14 28 2 534 0
30MAR27 30.00 C 0.56 0.56 0.56 0.44 -0.12 28 2 564 -2
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.09 28 0 480 0
30MAR27 32.00 C 0.39 0.39 0.39 0.24 -0.07 28 100 1,606 +100
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.06 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.81 -0.48 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.56 -0.49 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.32 -0.48 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.08 -0.48 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.83 -0.48 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.59 -0.48 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.34 -0.48 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.10 -0.48 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.61 -0.48 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.12 -0.48 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.63 -0.48 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.14 -0.48 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.65 -0.41 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.17 -0.40 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.60 -0.48 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.11 -0.48 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.62 -0.48 0 0 0 0
29JUN27 15.00 C 9.20 9.20 9.02 9.18 -0.47 0 3 8 +3
29JUN27 15.50 C 0.00 0.00 0.00 8.51 -0.62 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.05 -0.53 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.60 -0.48 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.16 -0.46 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.73 -0.44 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.31 -0.44 19 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.91 -0.42 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.51 -0.41 24 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.13 -0.40 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.76 -0.39 26 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.20 -0.24 29 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.45 -0.46 27 0 234 0
29JUN27 23.00 C 0.00 0.00 0.00 2.90 -0.31 27 0 1,420 0
29JUN27 24.00 C 2.35 2.35 2.35 2.41 -0.29 28 30 316 -30
29JUN27 25.00 C 0.00 0.00 0.00 2.00 -0.25 28 0 675 0
29JUN27 26.00 C 0.00 0.00 0.00 1.64 -0.23 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.39 -0.18 29 0 431 0
29JUN27 28.00 C 0.00 0.00 0.00 1.15 -0.17 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.92 -0.15 29 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.74 -0.12 29 0 132 0
29JUN27 31.00 C 0.00 0.00 0.00 0.59 -0.10 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.46 -0.09 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.36 -0.08 29 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.29 -0.06 29 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.22 -0.05 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 101 0
29JUN27 37.00 C 0.34 0.34 0.34 0.14 -0.03 29 15 17 +15
29JUN27 38.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 39 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 15.56 -0.49 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.32 -0.48 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.08 -0.48 44 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.83 -0.48 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.59 -0.48 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.34 -0.48 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.10 -0.48 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.61 -0.48 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.12 -0.48 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.63 -0.48 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.14 -0.48 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.66 -0.48 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.17 -0.40 29 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.60 -0.48 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.11 -0.48 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.62 -0.48 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.18 -0.47 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.55 -0.58 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.11 -0.47 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.68 -0.44 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.26 -0.43 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.86 -0.41 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.46 -0.41 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.08 -0.39 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.70 -0.39 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.35 -0.37 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.01 -0.36 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.51 -0.20 31 0 2 0
29SEP27 22.00 C 3.52 3.52 3.52 3.80 -0.43 29 5 30 +5
29SEP27 23.00 C 0.00 0.00 0.00 3.28 -0.29 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.83 -0.25 30 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.43 -0.22 30 0 7 0
29SEP27 26.00 C 1.89 1.89 1.89 2.07 -0.21 30 1 770 +1
29SEP27 27.00 C 0.00 0.00 0.00 1.77 -0.18 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.50 -0.16 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.28 -0.14 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 1.09 -0.12 30 0 17 0
29SEP27 31.00 C 0.00 0.00 0.00 0.95 -0.13 31 0 8 0
29SEP27 32.00 C 0.81 0.81 0.81 0.82 -0.09 31 5 31 +5
29SEP27 33.00 C 0.00 0.00 0.00 0.69 -0.08 31 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.58 -0.07 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.49 -0.06 31 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 5 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
TOTAL CALL 3,151 118,642 +807
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 124 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 62 5 92 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 5 170 0
18SEP26 23.50 P 0.08 0.08 0.05 0.06 +0.03 39 80 791 0
18SEP26 24.00 P 0.22 0.35 0.22 0.26 +0.14 39 196 290 -95
18SEP26 24.50 P 0.60 0.76 0.60 0.66 +0.32 45 424 695 -7
18SEP26 25.00 P 1.10 1.24 1.10 1.15 +0.43 63 40 238 -40
18SEP26 25.50 P 1.59 1.74 1.59 1.67 +0.49 93 17 89 -2
18SEP26 26.00 P 0.00 0.00 0.00 2.18 +0.54 119 0 100 0
18SEP26 26.50 P 0.00 0.00 0.00 2.70 +0.50 148 0 34 0
18SEP26 27.00 P 0.00 0.00 0.00 3.21 +0.50 172 0 2 0
18SEP26 27.50 P 0.00 0.00 0.00 3.73 +0.50 200 0 15 0
18SEP26 28.00 P 0.00 0.00 0.00 4.24 +0.59 224 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.71 +0.56 226 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 5.23 +0.58 253 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.73 +0.56 270 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 6.25 +0.60 297 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.76 +0.61 318 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 7.25 +0.60 328 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.76 +0.53 349 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 8.18 +0.45 310 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.73 +0.58 360 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 9.23 +0.58 374 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.73 +0.58 387 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 10.24 +0.59 407 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.74 +0.51 419 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 11.22 +0.57 417 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.73 +0.58 437 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 12.16 +0.51 381 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 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 73 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 66 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 39 0
25SEP26 23.00 P 0.13 0.15 0.13 0.12 +0.05 30 423 374 +319
25SEP26 23.50 P 0.27 0.30 0.24 0.26 +0.11 30 265 285 +247
25SEP26 24.00 P 0.57 0.57 0.46 0.49 +0.18 30 363 325 +291
25SEP26 24.50 P 0.80 0.91 0.80 0.82 +0.27 31 62 107 +62
25SEP26 25.00 P 1.34 1.34 1.34 1.23 +0.36 33 22 24 +22
25SEP26 25.50 P 1.73 1.81 1.73 1.69 +0.42 37 30 32 +30
25SEP26 26.00 P 0.00 0.00 0.00 2.18 +0.45 43 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 2.70 +0.50 53 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.21 +0.50 62 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.73 +0.50 72 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.24 +0.59 80 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.72 +0.57 83 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.23 +0.58 91 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.73 +0.56 97 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.25 +0.58 107 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.76 +0.58 114 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.25 +0.58 118 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.76 +0.53 125 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.21 +0.45 120 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.73 +0.58 130 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.23 +0.58 135 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.73 +0.57 139 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.24 +0.59 146 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.74 +0.51 151 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 137 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 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 93 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 80 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7,046 0
29SEP26 21.00 P 0.01 0.01 0.01 0.01 0.00 34 16 11,251 +15
29SEP26 22.00 P 0.04 0.04 0.04 0.03 +0.01 29 96 7,166 +52
29SEP26 23.00 P 0.17 0.19 0.16 0.16 +0.07 28 292 8,654 +207
29SEP26 24.00 P 0.56 0.62 0.56 0.56 +0.22 29 97 2,554 +40
29SEP26 25.00 P 1.25 1.40 1.25 1.27 +0.36 31 75 4,343 -48
29SEP26 26.00 P 0.00 0.00 0.00 2.18 +0.44 36 0 1,146 0
29SEP26 27.00 P 0.00 0.00 0.00 3.21 +0.50 51 0 963 0
29SEP26 28.00 P 0.00 0.00 0.00 4.24 +0.59 66 0 1,100 0
29SEP26 29.00 P 0.00 0.00 0.00 5.23 +0.46 75 0 1,574 0
29SEP26 30.00 P 0.00 0.00 0.00 6.25 +0.49 88 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 7.25 +0.51 97 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 8.24 +0.48 104 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 9.24 +0.49 113 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 10.24 +0.48 121 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 11.24 +0.53 128 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 12.24 +0.50 135 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 13.23 +0.49 140 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 14.24 +0.50 149 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 15.23 +0.48 153 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 16.23 +0.49 160 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.23 +0.49 166 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 18.23 +0.54 172 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 19.23 +0.54 177 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.23 +0.51 182 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.23 +0.50 187 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.23 +0.55 192 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.23 +0.53 197 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.23 +0.53 202 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.23 +0.55 207 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.23 +0.55 212 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.73 +0.54 223 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.23 +0.55 234 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.72 +0.54 241 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.22 +0.54 250 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.72 +0.52 259 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 41.23 +0.55 270 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 105 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 622 0
29OCT26 19.50 P 0.04 0.04 0.04 0.02 +0.01 30 15 596 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 1,501 0
29OCT26 21.00 P 0.11 0.12 0.11 0.09 +0.02 28 30 2,218 +27
29OCT26 22.00 P 0.23 0.28 0.23 0.23 +0.06 28 171 2,288 +170
29OCT26 23.00 P 0.53 0.59 0.53 0.50 +0.11 28 365 2,387 +335
29OCT26 24.00 P 1.00 1.09 1.00 0.96 +0.19 28 58 1,646 +8
29OCT26 25.00 P 1.73 1.73 1.73 1.59 +0.27 29 50 2,414 +50
29OCT26 26.00 P 0.00 0.00 0.00 2.38 +0.35 31 0 606 0
29OCT26 27.00 P 0.00 0.00 0.00 3.28 +0.42 33 0 385 0
29OCT26 28.00 P 0.00 0.00 0.00 4.25 +0.46 38 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.27 +0.49 45 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 6.28 +0.52 52 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.31 +0.57 59 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.25 +0.49 60 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.24 +0.49 63 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 10.28 +0.52 71 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.24 +0.53 72 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.24 +0.50 76 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.23 +0.49 79 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.24 +0.50 84 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.23 +0.48 86 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.23 +0.49 90 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.23 +0.49 93 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.23 +0.52 97 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.23 +0.54 100 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.23 +0.51 103 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.23 +0.50 106 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.23 +0.54 109 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.25 +0.55 114 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.23 +0.53 115 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.23 +0.54 117 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.25 +0.56 122 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.73 +0.54 126 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.23 +0.54 132 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.72 +0.53 136 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.23 +0.54 143 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.72 +0.52 147 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.23 +0.55 153 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 29 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 518 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 745 0
27NOV26 20.00 P 0.14 0.14 0.13 0.10 +0.02 29 26 7,929 +26
27NOV26 21.00 P 0.26 0.26 0.25 0.22 +0.03 29 112 1,480 +112
27NOV26 22.00 P 0.45 0.51 0.45 0.44 +0.07 29 633 3,349 -74
27NOV26 23.00 P 0.76 0.84 0.76 0.78 +0.12 29 1,053 3,539 +1,008
27NOV26 24.00 P 1.30 1.36 1.30 1.25 +0.18 29 262 1,803 +205
27NOV26 25.00 P 1.90 1.99 1.90 1.86 +0.24 30 22 875 -2
27NOV26 26.00 P 0.00 0.00 0.00 2.52 +0.23 29 0 876 0
27NOV26 27.00 P 0.00 0.00 0.00 3.42 +0.36 32 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 4.33 +0.41 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.30 +0.45 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.28 +0.45 41 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.31 +0.47 47 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 8.27 +0.44 49 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 9.24 +0.45 51 0 165 0
27NOV26 34.00 P 0.00 0.00 0.00 10.28 +0.48 57 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 11.24 +0.48 58 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 12.24 +0.47 61 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.23 +0.48 63 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.24 +0.50 67 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.23 +0.48 69 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.23 +0.49 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.23 +0.49 75 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.23 +0.52 77 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.23 +0.54 80 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.23 +0.51 82 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.23 +0.50 85 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.23 +0.54 87 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.25 +0.55 91 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.23 +0.53 91 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.23 +0.54 94 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.25 +0.56 98 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.73 +0.54 101 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.23 +0.54 106 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.72 +0.53 109 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.23 +0.54 115 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.72 +0.52 118 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.23 +0.55 123 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 435 0
30DEC26 18.50 P 0.10 0.10 0.10 0.06 +0.01 29 100 829 +22
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 620 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 831 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 5,672 0
30DEC26 21.00 P 0.40 0.41 0.40 0.36 +0.05 29 12 2,144 +12
30DEC26 22.00 P 0.63 0.71 0.63 0.62 +0.09 29 521 1,946 +428
30DEC26 23.00 P 1.00 1.00 1.00 0.99 +0.13 29 1 1,412 +1
30DEC26 24.00 P 1.50 1.50 1.50 1.47 +0.17 29 5 1,393 +1
30DEC26 25.00 P 2.10 2.10 2.10 2.07 +0.23 29 2 1,890 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 +0.21 28 0 991 0
30DEC26 27.00 P 0.00 0.00 0.00 3.46 +0.33 28 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.43 +0.50 32 0 827 0
30DEC26 29.00 P 0.00 0.00 0.00 5.35 +0.41 34 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.33 +0.45 37 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.31 +0.45 40 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.32 +0.45 44 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.28 +0.44 46 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.28 +0.47 49 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 11.24 +0.46 50 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 12.24 +0.47 52 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 13.23 +0.48 54 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 14.24 +0.50 58 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 15.23 +0.48 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.23 +0.49 62 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.23 +0.49 64 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.23 +0.52 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.23 +0.54 69 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.23 +0.51 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.23 +0.50 73 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.23 +0.54 75 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.25 +0.55 78 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.23 +0.53 79 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.23 +0.54 80 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.25 +0.56 84 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.73 +0.54 86 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.23 +0.54 91 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.72 +0.53 94 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.23 +0.54 98 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.72 +0.52 101 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.23 +0.55 105 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 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 34 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 0.00 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 702 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 +0.04 28 0 423 0
30MAR27 20.00 P 0.47 0.47 0.47 0.43 +0.05 28 4 533 +4
30MAR27 21.00 P 0.67 0.73 0.67 0.68 +0.08 28 33 608 +33
30MAR27 22.00 P 0.00 0.00 0.00 1.00 +0.11 28 0 1,895 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 +0.14 28 0 4,302 0
30MAR27 24.00 P 1.88 1.93 1.88 1.91 +0.18 29 2 478 +1
30MAR27 25.00 P 2.53 2.53 2.53 2.49 +0.22 29 1 1,688 +1
30MAR27 26.00 P 0.00 0.00 0.00 3.15 +0.26 29 0 7,157 0
30MAR27 27.00 P 0.00 0.00 0.00 3.88 +0.29 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.69 +0.34 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.55 +0.38 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.45 +0.41 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.40 +0.43 34 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.38 +0.46 36 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.37 +0.46 39 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.32 +0.44 40 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.28 +0.45 41 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.25 +0.45 42 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.23 +0.46 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.24 +0.48 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.23 +0.48 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.23 +0.49 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.23 +0.49 51 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.23 +0.52 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.23 +0.54 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.23 +0.51 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.23 +0.50 57 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.23 +0.54 59 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.25 +0.55 61 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.23 +0.53 62 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.23 +0.54 64 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.25 +0.56 66 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.73 +0.54 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.23 +0.54 72 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.72 +0.53 74 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.23 +0.54 78 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.72 +0.52 80 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.23 +0.55 83 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 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 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 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.25 +0.04 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.32 +0.05 29 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 +0.05 29 0 163 0
29JUN27 18.50 P 0.00 0.00 0.00 0.50 +0.06 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.61 +0.08 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 +0.09 29 0 346 0
29JUN27 20.00 P 0.85 0.87 0.85 0.87 +0.11 29 18 137 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.23 +0.15 29 0 113 0
29JUN27 22.00 P 1.64 1.64 1.64 1.63 +0.18 29 1 184 +1
29JUN27 23.00 P 0.00 0.00 0.00 2.11 +0.22 29 0 343 0
29JUN27 24.00 P 0.00 0.00 0.00 2.67 +0.25 30 0 230 0
29JUN27 25.00 P 0.00 0.00 0.00 3.29 +0.27 30 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.96 +0.30 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.67 +0.31 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.45 +0.34 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.26 +0.37 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.10 +0.38 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.98 +0.40 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.89 +0.43 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.80 +0.42 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.74 +0.44 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.66 +0.42 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.59 +0.39 37 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.53 +0.41 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.46 +0.40 38 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.42 +0.45 39 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.38 +0.47 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.33 +0.48 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.28 +0.47 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.25 +0.43 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.23 +0.50 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.23 +0.50 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.23 +0.54 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.25 +0.55 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.23 +0.53 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.23 +0.54 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.25 +0.56 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.73 +0.54 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.23 +0.54 60 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.72 +0.53 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.23 +0.54 66 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.72 +0.52 68 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.23 +0.55 71 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 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.24 +0.03 31 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.31 +0.05 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.38 +0.05 31 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 134 0
29SEP27 17.50 P 0.58 0.58 0.58 0.57 +0.07 31 10 170 +10
29SEP27 18.00 P 0.00 0.00 0.00 0.68 +0.08 31 0 13 0
29SEP27 18.50 P 0.00 0.00 0.00 0.81 +0.10 31 0 88 0
29SEP27 19.00 P 0.94 0.95 0.94 0.94 +0.10 31 27 469 +27
29SEP27 19.50 P 0.00 0.00 0.00 1.11 +0.13 31 0 103 0
29SEP27 20.00 P 0.00 0.00 0.00 1.27 +0.13 31 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.66 +0.17 31 0 125 0
29SEP27 22.00 P 2.17 2.17 2.17 2.10 +0.19 31 50 69 +30
29SEP27 23.00 P 2.71 2.71 2.67 2.60 +0.21 31 100 439 +100
29SEP27 24.00 P 0.00 0.00 0.00 3.16 +0.24 32 0 97 0
29SEP27 25.00 P 3.90 3.90 3.90 3.77 +0.28 32 5 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.43 +0.29 32 0 130 0
29SEP27 27.00 P 0.00 0.00 0.00 5.14 +0.32 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.88 +0.34 33 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.67 +0.36 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.48 +0.38 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.32 +0.39 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.19 +0.41 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.08 +0.42 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.98 +0.43 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.91 +0.44 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.84 +0.45 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.80 +0.46 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.75 +0.46 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.72 +0.47 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.69 +0.47 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.67 +0.47 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.63 +0.45 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.58 +0.44 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.51 +0.43 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.47 +0.44 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.41 +0.43 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.36 +0.43 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.30 +0.43 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.25 +0.43 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.25 +0.48 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.73 +0.54 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.23 +0.54 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.72 +0.53 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.23 +0.54 59 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.72 +0.52 61 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.23 +0.55 64 0 0 0
TOTAL PUT 6,197 179,538 +3,631
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$ 11.960
29SEP26 8.50 C 0.00 0.00 0.00 3.48 -0.11 91 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.23 -0.11 84 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 -0.12 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.72 -0.12 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.47 -0.11 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.22 -0.11 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.97 -0.12 30 0 0 0
29SEP26 10.50 C 1.42 1.42 1.42 1.48 -0.12 38 5 20 +5
29SEP26 11.00 C 0.00 0.00 0.00 1.01 -0.11 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.12 33 0 0 0
29SEP26 12.00 C 0.28 0.28 0.28 0.29 -0.09 35 45 870 +45
29SEP26 12.50 C 0.11 0.11 0.11 0.12 -0.05 35 5 348 -5
29SEP26 13.00 C 0.04 0.04 0.04 0.05 -0.02 38 1 546 +1
29SEP26 13.50 C 0.03 0.03 0.03 0.02 0.00 40 1 628 -1
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 449 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,082 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.00 -0.10 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.76 -0.11 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.52 -0.11 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.28 -0.11 39 0 0 0
29OCT26 10.00 C 1.98 1.98 1.98 2.04 -0.11 37 5 5 +5
29OCT26 10.50 C 0.00 0.00 0.00 1.60 -0.11 37 0 0 0
29OCT26 11.00 C 1.16 1.19 1.16 1.20 -0.11 36 19 60 +15
29OCT26 11.50 C 0.00 0.00 0.00 0.85 -0.11 35 0 45 0
29OCT26 12.00 C 0.00 0.00 0.00 0.60 -0.08 37 0 80 0
29OCT26 12.50 C 0.00 0.00 0.00 0.40 -0.06 37 0 981 0
29OCT26 13.00 C 0.24 0.24 0.24 0.25 -0.05 37 5 3,826 -5
29OCT26 13.50 C 0.14 0.15 0.14 0.16 -0.03 37 35 1,020 +35
29OCT26 14.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 525 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 494 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 39 0 289 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 3.29 -0.12 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.06 -0.12 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.82 -0.12 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.60 -0.10 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.37 -0.11 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.14 -0.12 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.74 -0.12 37 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.37 -0.11 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.06 -0.09 37 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.80 -0.08 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.58 -0.06 36 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.43 -0.06 37 0 321 0
27NOV26 13.50 C 0.00 0.00 0.00 0.30 -0.05 37 0 579 0
27NOV26 14.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 71 0
27NOV26 15.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 0.00 39 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.60 -0.11 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.36 -0.10 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.13 -0.10 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 -0.09 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.69 -0.09 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.48 -0.09 39 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.27 -0.08 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.86 -0.09 36 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.52 -0.11 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.22 -0.10 36 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 0.97 -0.02 36 0 212 0
30DEC26 12.50 C 0.74 0.74 0.74 0.76 -0.06 37 1,505 2,208 +1,505
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.05 36 0 236 0
30DEC26 13.50 C 0.41 0.44 0.41 0.45 -0.03 37 114 345 +25
30DEC26 14.00 C 0.32 0.32 0.32 0.34 -0.02 37 50 379 -20
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 491 0
30DEC26 15.00 C 0.20 0.20 0.18 0.18 -0.01 37 32 681 -30
30DEC26 15.50 C 0.00 0.00 0.00 0.14 0.00 37 0 279 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 37 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 37 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.76 -0.08 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.55 -0.08 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.34 -0.07 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.13 -0.08 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.93 -0.07 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.74 -0.07 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.55 -0.07 38 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.20 -0.06 37 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 1.86 -0.10 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.58 -0.08 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 -0.07 36 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 +0.01 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 -0.04 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 -0.03 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 -0.02 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.01 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 0.00 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 +0.03 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.01 37 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 0.00 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 0.00 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 38 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 3.74 -0.07 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.54 -0.07 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.34 -0.07 40 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.16 -0.06 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.97 -0.07 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.80 -0.07 39 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.44 -0.09 37 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.16 -0.06 38 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.89 -0.05 37 0 15 0
29JUN27 12.00 C 1.56 1.64 1.56 1.65 -0.04 37 105 270 +105
29JUN27 12.50 C 0.00 0.00 0.00 1.43 -0.04 37 0 150 0
29JUN27 13.00 C 0.00 0.00 0.00 1.23 -0.04 37 0 163 0
29JUN27 13.50 C 1.06 1.06 1.06 1.07 -0.02 37 45 61 +45
29JUN27 14.00 C 0.00 0.00 0.00 0.90 -0.04 36 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.79 -0.01 37 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.67 -0.01 37 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 0.00 37 0 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 0.00 37 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 0.00 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.25 0.00 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 0.00 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.18 0.00 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 0.00 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.13 0.00 37 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 0.00 36 0 222 0
29SEP27 8.75 C 0.00 0.00 0.00 3.79 -0.08 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.60 -0.07 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.42 -0.07 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.24 -0.07 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.07 -0.06 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.89 -0.10 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.58 -0.09 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.30 -0.06 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.04 -0.07 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.80 -0.07 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.60 -0.06 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.43 -0.02 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.27 -0.03 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.13 -0.01 37 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.00 -0.02 37 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.88 0.00 37 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.78 0.00 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.72 +0.01 38 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.61 0.00 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.57 0.00 38 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.50 0.00 38 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.45 +0.01 38 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.39 +0.01 38 0 14 0
TOTAL CALL 1,972 31,306 +1,725
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 0.00 0.00 0.01 0.00 39 0 296 0
29SEP26 11.00 P 0.05 0.05 0.05 0.04 +0.01 37 5 806 0
29SEP26 11.50 P 0.14 0.14 0.14 0.13 +0.02 36 20 1,320 -20
29SEP26 12.00 P 0.36 0.36 0.33 0.34 +0.07 37 30 1,829 +5
29SEP26 12.50 P 0.81 0.81 0.64 0.67 +0.08 38 20 382 0
29SEP26 13.00 P 0.00 0.00 0.00 1.07 +0.10 35 0 691 0
29SEP26 13.50 P 1.61 1.61 1.61 1.59 +0.12 52 2 493 0
29SEP26 14.00 P 2.16 2.16 2.12 2.08 +0.10 60 14 516 -20
29SEP26 14.50 P 0.00 0.00 0.00 2.54 +0.10 0 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 3.04 +0.08 0 0 313 -70
29SEP26 15.50 P 0.00 0.00 0.00 3.58 +0.11 88 0 241 -500
29SEP26 16.00 P 0.00 0.00 0.00 4.04 +0.10 0 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 4.54 +0.10 0 0 60 0
29SEP26 17.00 P 0.00 0.00 0.00 5.04 +0.10 0 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.04 +0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.54 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.04 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.54 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.04 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.04 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.04 +0.10 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 9.00 P 0.02 0.02 0.02 0.01 0.00 41 60 60 +60
29OCT26 9.25 P 0.02 0.02 0.02 0.01 0.00 37 20 62 +20
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 74 0
29OCT26 10.00 P 0.07 0.07 0.07 0.05 0.00 38 11 61 +11
29OCT26 10.50 P 0.14 0.14 0.12 0.11 +0.01 37 44 249 +37
29OCT26 11.00 P 0.23 0.23 0.22 0.22 +0.02 37 6 482 +6
29OCT26 11.50 P 0.38 0.39 0.38 0.39 +0.04 38 13 265 +13
29OCT26 12.00 P 0.00 0.00 0.00 0.61 +0.05 37 0 1,575 0
29OCT26 12.50 P 0.00 0.00 0.00 0.90 +0.06 37 0 239 0
29OCT26 13.00 P 1.38 1.38 1.38 1.29 +0.11 39 10 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.66 +0.09 37 0 486 0
29OCT26 14.00 P 2.21 2.21 2.21 2.12 +0.12 40 5 253 +5
29OCT26 14.50 P 0.00 0.00 0.00 2.58 +0.09 40 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 3.07 +0.11 43 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.58 +0.11 50 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 4.06 +0.11 50 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.56 +0.11 55 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 5.06 +0.11 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.56 +0.12 63 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.06 +0.11 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.56 +0.11 70 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.06 +0.11 74 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27NOV26 9.50 P 0.10 0.10 0.10 0.07 +0.01 38 3 9 +3
27NOV26 9.75 P 0.00 0.00 0.00 0.09 +0.01 37 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.22 +0.02 37 0 50 0
27NOV26 11.00 P 0.38 0.38 0.38 0.35 +0.01 37 5 37 +5
27NOV26 11.50 P 0.56 0.56 0.55 0.55 +0.04 38 19 291 +7
27NOV26 12.00 P 0.85 0.85 0.85 0.79 +0.06 38 5 147 +5
27NOV26 12.50 P 0.00 0.00 0.00 1.07 +0.06 37 0 100 0
27NOV26 13.00 P 0.00 0.00 0.00 1.41 +0.07 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.78 +0.08 37 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 2.20 +0.08 38 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.64 +0.10 38 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 3.10 +0.11 39 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.58 +0.11 41 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 4.06 +0.11 41 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.56 +0.11 45 0 15 0
27NOV26 17.00 P 5.10 5.10 5.10 5.06 +0.11 48 20 20 +20
27NOV26 17.50 P 0.00 0.00 0.00 5.56 +0.12 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.06 +0.11 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.56 +0.11 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.06 +0.11 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 43 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 89 0
30DEC26 9.50 P 0.14 0.14 0.14 0.12 +0.02 37 15 19 +15
30DEC26 9.75 P 0.18 0.18 0.18 0.16 +0.03 37 30 31 -30
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.04 37 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.04 37 0 421 0
30DEC26 11.00 P 0.50 0.50 0.50 0.48 +0.04 37 2,401 3,145 +2,400
30DEC26 11.50 P 0.68 0.68 0.68 0.67 +0.04 37 59 707 -59
30DEC26 12.00 P 1.01 1.01 0.94 0.92 +0.05 37 12 393 -10
30DEC26 12.50 P 0.00 0.00 0.00 1.20 +0.06 36 0 879 0
30DEC26 13.00 P 1.58 1.58 1.54 1.53 +0.07 37 16 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.89 +0.07 37 0 670 0
30DEC26 14.00 P 0.00 0.00 0.00 2.28 +0.07 37 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.71 +0.08 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 3.15 +0.09 37 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.60 +0.09 37 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 4.08 +0.11 38 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.56 +0.11 39 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 5.06 +0.11 41 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.56 +0.12 44 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 6.06 +0.11 47 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.56 +0.11 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.06 +0.11 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.56 +0.12 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.06 +0.11 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.06 +0.10 61 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.06 +0.11 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.03 37 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.03 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 116 0
30MAR27 9.25 P 0.25 0.26 0.25 0.23 +0.04 36 660 666 +584
30MAR27 9.50 P 0.30 0.30 0.30 0.28 +0.04 36 240 257 +211
30MAR27 9.75 P 0.36 0.36 0.35 0.34 +0.05 37 700 724 +595
30MAR27 10.00 P 0.42 0.42 0.41 0.40 +0.05 36 140 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 +0.05 36 0 245 0
30MAR27 11.00 P 0.00 0.00 0.00 0.73 +0.06 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 +0.04 35 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 1.20 +0.06 36 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.48 +0.07 36 0 701 0
30MAR27 13.00 P 1.78 1.78 1.78 1.78 +0.06 35 2 244 +2
30MAR27 13.50 P 0.00 0.00 0.00 2.13 +0.08 36 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.50 +0.08 36 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.89 +0.09 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 3.32 +0.10 37 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.72 +0.08 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 4.16 +0.08 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.62 +0.09 36 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 5.08 +0.08 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.57 +0.10 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 6.06 +0.09 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.56 +0.09 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.06 +0.11 42 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.56 +0.12 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.06 +0.11 45 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 9.06 +0.10 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.06 +0.11 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.30 +0.03 37 0 141 0
29JUN27 9.00 P 0.00 0.00 0.00 0.35 +0.03 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.42 +0.04 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.48 +0.04 37 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 +0.04 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 +0.03 36 0 43 0
29JUN27 10.50 P 0.00 0.00 0.00 0.79 +0.04 36 0 314 0
29JUN27 11.00 P 0.00 0.00 0.00 0.99 +0.05 35 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 1.23 +0.07 35 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.48 +0.05 35 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.76 +0.08 35 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 2.08 +0.10 35 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.39 +0.08 34 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.73 +0.08 34 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 3.10 +0.08 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.49 +0.08 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.88 +0.07 33 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 4.31 +0.09 34 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.76 +0.11 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.17 +0.08 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.63 +0.09 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.09 +0.09 33 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.57 +0.08 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.06 +0.10 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.56 +0.10 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.06 +0.10 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.06 +0.10 42 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.46 +0.05 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.53 +0.05 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.60 +0.05 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.69 +0.06 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.78 +0.06 38 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.87 +0.06 38 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 1.07 +0.07 38 0 181 0
29SEP27 11.00 P 0.00 0.00 0.00 1.29 +0.08 38 0 223 0
29SEP27 11.50 P 0.00 0.00 0.00 1.50 +0.04 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.77 +0.06 37 0 40 0
29SEP27 12.50 P 2.11 2.11 2.11 2.14 +0.13 39 15 87 0
29SEP27 13.00 P 2.42 2.42 2.42 2.46 +0.15 39 15 15 +15
29SEP27 13.50 P 2.77 2.77 2.77 2.65 +0.02 36 60 60 +60
29SEP27 14.00 P 0.00 0.00 0.00 3.06 +0.08 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.42 +0.07 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.80 +0.08 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.19 +0.08 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.59 +0.08 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.02 +0.11 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.44 +0.11 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.86 +0.10 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.30 +0.11 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.70 +0.07 37 0 0 0
TOTAL PUT 4,677 30,781 +3,370
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$ 16.790
29SEP26 8.75 C 0.00 0.00 0.00 8.04 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.79 +0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.54 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.29 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.04 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.79 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.30 +0.08 136 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.80 +0.09 123 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.30 +0.09 111 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.80 +0.10 99 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.30 +0.10 88 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.80 +0.09 77 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.30 +0.10 67 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.80 +0.11 57 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 +0.11 47 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.80 +0.11 37 0 216 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 +0.10 27 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 +0.10 30 0 190 0
29SEP26 16.50 C 0.26 0.30 0.26 0.43 +0.08 29 12 86 0
29SEP26 17.00 C 0.09 0.16 0.09 0.18 +0.03 29 5 163 0
29SEP26 17.50 C 0.07 0.07 0.07 0.07 +0.02 31 2 145 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 41 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 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 63 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.54 +0.08 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.29 +0.08 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.04 +0.08 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.79 +0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.30 +0.08 95 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.80 +0.09 86 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.30 +0.09 78 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.80 +0.10 71 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.30 +0.10 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.80 +0.09 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.30 +0.10 49 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.80 +0.11 42 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 2.30 +0.11 36 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.80 +0.11 29 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.32 +0.09 28 0 28 0
29OCT26 16.00 C 0.00 0.00 0.00 0.91 +0.07 29 0 26 0
29OCT26 16.50 C 0.47 0.47 0.47 0.60 +0.03 29 2 34 0
29OCT26 17.00 C 0.38 0.38 0.38 0.40 +0.03 29 2 75 +2
29OCT26 17.50 C 0.25 0.25 0.25 0.26 +0.03 30 2 29 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 461 0
29OCT26 18.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.30 +0.08 78 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.80 +0.09 72 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.30 +0.09 65 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.80 +0.10 59 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.30 +0.10 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.80 +0.09 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.30 +0.10 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.80 +0.11 36 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.30 +0.10 30 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.82 +0.09 29 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.40 +0.06 30 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 1.08 +0.05 30 0 27 0
27NOV26 16.50 C 0.64 0.81 0.64 0.83 +0.06 30 17 30 -3
27NOV26 17.00 C 0.00 0.00 0.00 0.62 +0.02 30 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.46 +0.02 30 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 0.00 30 0 121 0
27NOV26 19.50 C 0.15 0.15 0.15 0.11 0.00 30 15 25 +15
27NOV26 20.00 C 0.00 0.00 0.00 0.07 0.00 30 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 36 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 7.54 +0.08 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.29 +0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.04 +0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.79 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.30 +0.08 69 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.80 +0.09 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.30 +0.09 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.80 +0.10 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.30 +0.10 46 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.80 +0.09 41 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 +0.10 36 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 +0.11 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.32 +0.10 30 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.89 +0.08 29 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.54 +0.08 29 0 42 0
30DEC26 16.00 C 1.24 1.24 1.24 1.27 +0.07 30 1 233 +1
30DEC26 16.50 C 0.83 0.99 0.83 1.02 +0.07 30 19 101 +19
30DEC26 17.00 C 0.66 0.74 0.66 0.81 +0.05 30 16 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 +0.04 30 0 141 0
30DEC26 18.00 C 0.47 0.47 0.47 0.49 +0.03 30 15 120 +15
30DEC26 18.50 C 0.00 0.00 0.00 0.37 +0.04 30 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 54 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 29 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 7.54 +0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.29 +0.08 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.04 +0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.79 +0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.30 +0.08 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.80 +0.09 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.30 +0.09 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.80 +0.10 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.30 +0.07 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.80 +0.06 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.35 +0.03 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.95 +0.02 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.59 +0.09 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.26 +0.08 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.00 +0.08 31 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.73 +0.11 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 +0.08 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 +0.06 30 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 +0.06 30 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 0.00 29 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 +0.06 30 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 +0.04 30 0 16 0
30MAR27 19.50 C 0.58 0.58 0.58 0.53 +0.04 30 2 17 +2
30MAR27 20.00 C 0.00 0.00 0.00 0.44 +0.04 30 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.54 +0.08 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.29 +0.08 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.04 +0.08 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.79 +0.08 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.30 +0.08 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.80 +0.09 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.30 +0.09 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.82 +0.08 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.36 +0.04 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.93 +0.02 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.54 +0.02 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.20 +0.04 29 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.96 +0.09 31 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.66 +0.08 31 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.38 +0.08 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.06 +0.01 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.83 +0.01 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.63 +0.07 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.44 +0.06 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.27 +0.05 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.13 +0.05 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.00 +0.04 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.90 +0.03 31 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.80 +0.05 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.58 +0.01 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 +0.03 32 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.40 +0.16 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.85 +0.04 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.48 +0.08 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.13 +0.10 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.79 +0.10 29 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.47 +0.09 29 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.17 +0.09 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.89 +0.09 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.63 +0.08 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.39 +0.09 30 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.17 +0.08 30 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.96 +0.08 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.77 +0.07 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.60 +0.07 31 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.43 +0.06 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.29 +0.06 31 0 0 0
29SEP27 19.50 C 0.96 0.96 0.96 1.16 +0.06 31 1 1 +1
29SEP27 20.00 C 0.00 0.00 0.00 1.04 +0.04 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.83 +0.05 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.67 +0.03 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.56 +0.04 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.44 +0.03 32 0 2 0
TOTAL CALL 111 7,797 +52
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 293 0
29SEP26 15.00 P 0.08 0.08 0.08 0.03 0.00 31 1 257 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 421 0
29SEP26 16.00 P 0.33 0.33 0.33 0.23 -0.03 30 1 546 +1
29SEP26 16.50 P 0.53 0.53 0.53 0.46 -0.07 29 4 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.82 -0.07 30 0 25 0
29SEP26 17.50 P 1.34 1.34 1.34 1.24 -0.10 30 3 12 +3
29SEP26 18.00 P 0.00 0.00 0.00 1.71 -0.11 29 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.20 -0.11 0 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 -0.05 0 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.27 +0.01 68 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.77 +0.01 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.74 -0.02 80 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.74 -0.02 92 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.71 -0.05 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.71 -0.05 94 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.77 +0.01 134 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 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 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 13.00 P 0.04 0.04 0.04 0.01 0.00 32 6 75 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 76 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 37 0
29OCT26 15.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 97 0
29OCT26 15.50 P 0.44 0.44 0.44 0.29 -0.04 28 15 94 0
29OCT26 16.00 P 0.51 0.51 0.51 0.47 -0.05 28 3 116 +3
29OCT26 16.50 P 0.00 0.00 0.00 0.72 -0.06 28 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 1.05 -0.07 29 0 135 0
29OCT26 17.50 P 0.00 0.00 0.00 1.41 -0.08 29 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.82 -0.09 29 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.26 -0.10 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.73 -0.10 30 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.27 +0.01 39 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.77 +0.01 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.74 -0.09 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.74 -0.09 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.71 -0.12 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.73 -0.09 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.77 -0.05 76 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 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 28 0
27NOV26 14.00 P 0.18 0.18 0.18 0.12 -0.02 30 41 138 +41
27NOV26 14.50 P 0.00 0.00 0.00 0.20 -0.04 30 0 79 0
27NOV26 15.00 P 0.39 0.39 0.39 0.32 -0.03 30 15 119 +15
27NOV26 15.50 P 0.00 0.00 0.00 0.48 -0.04 30 0 430 0
27NOV26 16.00 P 0.00 0.00 0.00 0.67 -0.06 29 0 257 0
27NOV26 16.50 P 0.00 0.00 0.00 0.92 -0.06 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.22 -0.07 29 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.57 -0.08 30 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.95 -0.10 30 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.36 -0.10 30 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.79 -0.11 29 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.34 +0.04 36 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.81 +0.04 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.74 -0.09 37 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.77 -0.06 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.77 -0.06 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.78 -0.04 57 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.77 -0.05 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 30 0 307 0
30DEC26 13.50 P 0.19 0.19 0.19 0.13 -0.01 30 45 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 252 0
30DEC26 15.00 P 0.53 0.53 0.42 0.43 -0.03 29 6 489 +6
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.02 29 0 230 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.05 29 0 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 -0.04 29 0 163 0
30DEC26 17.00 P 0.00 0.00 0.00 1.36 -0.06 29 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.70 -0.07 29 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 -0.08 29 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 -0.09 29 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.95 +0.03 33 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.40 +0.01 34 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.86 +0.02 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.80 -0.03 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.77 -0.06 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 -0.06 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.78 -0.04 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 -0.05 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 0.00 31 0 5 0
30MAR27 12.00 P 0.17 0.17 0.17 0.10 -0.01 30 32 81 +24
30MAR27 12.50 P 0.22 0.22 0.22 0.15 -0.01 30 23 26 0
30MAR27 13.00 P 0.29 0.29 0.29 0.23 0.00 30 31 189 +21
30MAR27 13.50 P 0.38 0.40 0.38 0.32 -0.01 30 53 91 +37
30MAR27 14.00 P 0.50 0.50 0.50 0.45 -0.01 30 57 198 +49
30MAR27 14.50 P 0.58 0.58 0.58 0.59 -0.02 30 2 177 +2
30MAR27 15.00 P 0.00 0.00 0.00 0.77 -0.02 30 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 0.97 -0.02 30 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 0.00 31 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.39 -0.03 29 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.68 -0.04 29 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.00 -0.07 29 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.36 -0.06 30 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.73 -0.05 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.18 +0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 +0.02 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.02 +0.02 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.91 +0.05 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.82 -0.01 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.80 -0.03 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.78 -0.04 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.77 -0.05 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 0.00 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 0.00 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.08 0.00 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 0.00 32 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 0.00 32 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.32 -0.01 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.55 -0.02 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.70 -0.02 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.87 -0.01 32 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.07 -0.01 32 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 -0.03 32 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.52 -0.03 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.79 -0.04 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.10 -0.03 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.41 -0.05 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.74 -0.06 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.10 -0.03 33 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 -0.06 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.86 -0.04 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.27 -0.03 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.12 -0.02 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.03 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.92 0.00 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.81 -0.01 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.77 -0.05 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 0.00 32 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.46 -0.01 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.59 -0.01 32 0 1 0
29SEP27 13.50 P 0.84 0.84 0.84 0.74 0.00 32 1 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.90 -0.01 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.30 -0.01 32 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.53 -0.02 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.78 -0.02 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.05 -0.03 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.34 -0.03 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.65 -0.03 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.98 -0.04 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.32 -0.04 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.68 -0.05 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.06 -0.05 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.45 -0.06 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.27 -0.07 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.15 -0.07 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.06 -0.09 37 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.01 -0.03 38 0 0 0
TOTAL PUT 339 13,308 +202
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$ 13.980
29SEP26 8.00 C 0.00 0.00 0.00 5.99 +0.03 112 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.74 +0.03 105 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.49 +0.03 98 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.24 +0.03 91 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.99 +0.03 85 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.74 +0.03 78 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.49 +0.03 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 +0.03 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.99 +0.03 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.01 +0.02 26 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.01 22 0 109 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 272 0
29SEP26 14.50 C 0.07 0.08 0.06 0.08 -0.02 25 275 2,340 +175
29SEP26 15.00 C 0.03 0.03 0.03 0.02 -0.01 25 1 778 -1
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 800 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.74 +0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.26 +0.03 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.52 +0.03 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.52 +0.05 17 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.04 +0.03 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.57 +0.03 25 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.14 -0.01 24 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.76 -0.01 24 0 362 0
29OCT26 14.00 C 0.00 0.00 0.00 0.48 +0.01 24 0 289 0
29OCT26 14.50 C 0.00 0.00 0.00 0.28 0.00 24 0 289 0
29OCT26 15.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 946 0
29OCT26 15.50 C 0.08 0.08 0.08 0.08 +0.01 25 15 49 +8
29OCT26 16.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.26 +0.03 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.10 +0.02 25 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.66 +0.02 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.24 -0.04 23 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 0.92 -0.01 24 0 81 0
27NOV26 14.00 C 0.58 0.58 0.58 0.64 -0.01 24 15 35 +9
27NOV26 14.50 C 0.00 0.00 0.00 0.44 -0.01 25 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.28 -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 0.11 0.12 0.11 0.11 0.00 25 90 90 +90
27NOV26 16.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27NOV26 17.00 C 0.05 0.06 0.05 0.04 0.00 26 60 60 +60
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 5.80 +0.03 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.55 +0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.31 +0.03 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.06 +0.03 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.81 +0.06 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 +0.03 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.07 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.60 +0.06 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.59 -0.01 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.19 +0.03 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.77 +0.02 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.03 24 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 -0.01 25 0 41 0
30DEC26 14.00 C 0.73 0.77 0.73 0.81 0.00 25 45 262 +39
30DEC26 14.50 C 0.00 0.00 0.00 0.60 0.00 25 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 0.00 25 0 1,053 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 0.00 26 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 0.00 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 0.00 26 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 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 26 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 5.86 +0.03 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.62 +0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.37 +0.03 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.13 +0.03 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.89 +0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.38 +0.01 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.14 +0.03 16 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.67 0.00 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.22 +0.04 23 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.79 +0.01 24 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.43 +0.01 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.06 +0.01 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.72 0.00 26 0 2,063 0
30MAR27 13.50 C 1.32 1.38 1.32 1.39 0.00 25 24 190 +24
30MAR27 14.00 C 0.00 0.00 0.00 1.13 -0.02 25 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 -0.02 25 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.02 26 1,000 1,176 +1,000
30MAR27 15.50 C 0.00 0.00 0.00 0.60 -0.01 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.01 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.01 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.62 +0.03 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.37 +0.03 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.13 +0.03 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.89 +0.03 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.63 +0.02 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.40 +0.03 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.16 +0.01 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.68 +0.01 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.25 +0.01 25 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.81 +0.01 24 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.48 +0.05 27 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.13 +0.05 27 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.81 +0.05 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.52 +0.05 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.27 +0.04 27 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.06 +0.05 27 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.88 +0.02 27 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 0.00 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 +0.01 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.48 +0.02 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 +0.03 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.42 +0.02 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.19 +0.02 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.74 +0.02 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.32 +0.02 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.92 +0.01 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.54 -0.02 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.20 -0.02 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.89 -0.02 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.61 -0.03 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.38 -0.04 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.19 -0.01 26 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.00 -0.01 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 0.87 0.00 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.53 -0.02 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29SEP27 18.00 C 0.41 0.41 0.41 0.37 -0.01 26 100 100 +100
29SEP27 18.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
TOTAL CALL 1,625 17,258 +1,504
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 600 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 1,090 0
29SEP26 14.00 P 0.36 0.36 0.36 0.26 -0.04 25 20 456 -20
29SEP26 14.50 P 0.00 0.00 0.00 0.59 -0.04 25 0 207 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 -0.03 25 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.60 -0.03 70 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 -0.09 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.57 -0.07 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.06 -0.08 84 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.58 -0.06 98 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.05 -0.09 94 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.56 -0.08 105 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 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 0.15 0.15 0.15 0.12 0.00 25 5 367 0
29OCT26 13.50 P 0.00 0.00 0.00 0.26 0.00 25 0 336 0
29OCT26 14.00 P 0.00 0.00 0.00 0.48 0.00 25 0 272 0
29OCT26 14.50 P 0.00 0.00 0.00 0.78 -0.02 26 0 198 0
29OCT26 15.00 P 0.00 0.00 0.00 1.13 -0.02 25 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.56 -0.02 25 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.03 -0.03 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.60 -0.03 40 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.05 -0.09 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.57 -0.07 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.06 -0.08 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.58 -0.06 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.05 -0.09 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.56 -0.08 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.50 P 0.02 0.02 0.02 0.01 0.00 31 30 30 +30
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 27 0 0 0
27NOV26 12.00 P 0.08 0.08 0.08 0.06 0.00 26 18 25 +18
27NOV26 12.50 P 0.00 0.00 0.00 0.12 0.00 25 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 88 0
27NOV26 13.50 P 0.00 0.00 0.00 0.39 0.00 25 0 159 0
27NOV26 14.00 P 0.00 0.00 0.00 0.61 -0.01 25 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.91 -0.01 26 0 182 0
27NOV26 15.00 P 0.00 0.00 0.00 1.23 -0.03 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.63 -0.03 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.06 -0.03 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.61 -0.02 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.09 -0.05 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.59 -0.05 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.09 -0.05 42 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.58 -0.06 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.05 -0.09 44 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.56 -0.08 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 25 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 317 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 25 0 462 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 0.00 25 0 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 0.00 25 0 432 0
30DEC26 14.00 P 0.78 0.78 0.78 0.72 -0.01 25 15 185 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 -0.01 25 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.33 -0.03 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.71 -0.03 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 -0.03 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.64 -0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.10 -0.04 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.59 -0.05 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.09 -0.05 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.58 -0.06 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.05 -0.09 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.56 -0.08 42 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 28 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 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 -0.02 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 -0.02 26 0 115 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 -0.03 26 1,000 1,059 +904
30MAR27 14.00 P 0.00 0.00 0.00 1.01 -0.03 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.29 -0.01 27 0 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.61 0.00 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.97 +0.01 27 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.36 +0.03 28 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.78 -0.04 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.20 -0.06 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.64 -0.08 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.16 -0.03 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.61 -0.04 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.10 -0.04 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.60 -0.04 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 0.00 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.40 0.00 27 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.72 -0.01 26 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.92 -0.04 26 0 37 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 +0.02 27 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 1.45 -0.02 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.78 +0.02 27 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.06 -0.04 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.50 -0.02 28 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.89 -0.02 28 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.30 -0.02 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.72 -0.03 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.17 -0.02 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.62 -0.02 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.08 +0.01 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.54 -0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.00 -0.02 33 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.51 -0.03 26 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.66 -0.04 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.85 -0.05 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.08 -0.04 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.32 -0.02 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.59 -0.05 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.90 -0.05 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.24 -0.02 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.60 -0.02 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.01 -0.05 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.41 -0.05 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.83 -0.04 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.25 -0.04 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.70 -0.03 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.13 -0.02 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.54 -0.07 29 0 0 0
TOTAL PUT 1,088 17,662 +932
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$ 4.505
29SEP26 2.80 C 0.00 0.00 0.00 1.71 -0.10 167 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.61 -0.10 157 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.51 -0.10 147 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.41 -0.10 137 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.31 -0.10 127 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.21 -0.10 117 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 -0.10 108 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 -0.10 99 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 -0.10 90 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 -0.10 81 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 -0.10 72 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 -0.10 63 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 -0.10 54 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 -0.10 45 0 320 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.10 36 0 2,225 -5
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.10 27 0 1,052 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.09 24 0 5,336 0
29SEP26 4.50 C 0.03 0.04 0.03 0.05 -0.07 22 1,800 2,035 -1,750
29SEP26 4.60 C 0.01 0.01 0.01 0.02 -0.04 24 2,010 11,010 +1,995
29SEP26 4.70 C 0.01 0.01 0.01 0.01 -0.01 27 31 1,776 -20
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 4,586 0
29SEP26 4.90 C 0.01 0.01 0.01 0.01 0.00 40 1 4,399 -1
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 1,720 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 175 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.71 -0.10 107 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.61 -0.10 101 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.51 -0.10 94 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.41 -0.10 88 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.31 -0.10 82 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.21 -0.10 76 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.11 -0.10 70 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 -0.10 64 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 -0.10 59 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 -0.10 53 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 -0.10 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 -0.10 42 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.51 -0.10 37 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 -0.10 31 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.31 -0.10 26 0 449 0
29OCT26 4.30 C 0.17 0.20 0.17 0.22 -0.09 24 240 771 0
29OCT26 4.40 C 0.13 0.14 0.12 0.15 -0.07 24 275 628 -85
29OCT26 4.50 C 0.10 0.10 0.10 0.10 -0.05 23 31 1,256 -30
29OCT26 4.60 C 0.06 0.07 0.06 0.07 -0.03 24 16 1,093 +15
29OCT26 4.70 C 0.04 0.05 0.04 0.04 -0.03 23 11 1,110 +8
29OCT26 4.80 C 0.03 0.03 0.03 0.03 -0.02 24 20 1,081 -10
29OCT26 4.90 C 0.03 0.03 0.03 0.02 -0.01 25 10 4,939 -5
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 4,897 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10,529 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.51 -0.10 75 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.41 -0.10 70 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.31 -0.10 65 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.21 -0.10 60 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.11 -0.10 56 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.01 -0.10 51 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.91 -0.10 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.81 -0.10 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.71 -0.10 38 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.61 -0.10 34 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.51 -0.10 29 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.41 -0.10 25 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.31 -0.10 20 0 870 0
27NOV26 4.30 C 0.22 0.24 0.21 0.24 -0.08 23 1,200 1,261 0
27NOV26 4.40 C 0.17 0.19 0.16 0.19 -0.07 23 780 602 +116
27NOV26 4.50 C 0.14 0.15 0.12 0.15 -0.04 24 420 887 +240
27NOV26 4.60 C 0.11 0.11 0.11 0.11 -0.05 24 120 1,473 0
27NOV26 4.70 C 0.09 0.10 0.09 0.09 -0.03 25 1,150 1,226 +507
27NOV26 4.80 C 0.00 0.00 0.00 0.06 -0.03 24 0 1,049 0
27NOV26 4.90 C 0.04 0.04 0.04 0.05 -0.02 25 12 2,289 +12
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 1,720 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 27 0 3,700 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 657 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.71 -0.10 73 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.61 -0.10 68 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.51 -0.10 64 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.41 -0.10 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.31 -0.10 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.21 -0.10 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 -0.10 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 -0.10 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.10 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.10 36 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 -0.10 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.10 29 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.10 25 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.10 21 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.08 24 0 341 0
30DEC26 4.30 C 0.26 0.28 0.25 0.28 -0.08 23 570 5,500 -60
30DEC26 4.40 C 0.21 0.23 0.20 0.23 -0.05 23 462 950 -132
30DEC26 4.50 C 0.19 0.19 0.16 0.19 -0.04 24 420 1,838 -30
30DEC26 4.60 C 0.14 0.15 0.13 0.16 -0.04 24 101 1,626 +71
30DEC26 4.70 C 0.12 0.12 0.12 0.12 -0.03 24 47 2,103 -17
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.03 24 0 5,338 0
30DEC26 4.90 C 0.08 0.09 0.08 0.08 -0.02 25 550 2,282 +308
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 4,175 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.71 -0.10 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.61 -0.10 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.51 -0.10 44 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.41 -0.10 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.31 -0.10 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.21 -0.10 35 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.11 -0.10 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.01 -0.10 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.10 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.10 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.72 -0.09 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 -0.10 22 0 4 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 -0.06 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 -0.07 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.08 23 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.07 23 0 2,888 0
30MAR27 4.40 C 0.29 0.29 0.29 0.33 -0.05 23 50 2,528 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.04 24 0 5,188 0
30MAR27 4.60 C 0.24 0.24 0.24 0.23 -0.06 22 36 3,123 +6
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.04 24 0 7,015 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.05 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.03 24 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.02 24 0 1,512 0
30MAR27 5.50 C 0.06 0.06 0.06 0.05 -0.02 24 60 6,042 +30
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.71 -0.10 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.61 -0.10 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.51 -0.10 35 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.41 -0.10 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.31 -0.11 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.21 -0.11 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.11 -0.10 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.02 -0.09 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.93 -0.09 23 0 0 0
29JUN27 3.70 C 0.78 0.85 0.78 0.85 -0.08 23 1,160 750 +670
29JUN27 3.80 C 0.00 0.00 0.00 0.76 -0.08 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 -0.08 22 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 -0.07 23 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 -0.06 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 -0.06 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 -0.06 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.06 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 -0.06 23 0 363 0
29JUN27 4.60 C 0.29 0.29 0.29 0.32 -0.05 23 2 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 -0.05 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 -0.04 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 -0.04 24 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 717 0
29JUN27 5.25 C 0.14 0.14 0.13 0.14 -0.02 24 180 5,028 +30
29JUN27 5.50 C 0.09 0.10 0.09 0.10 -0.02 24 52 3,207 -52
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.02 24 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.12 -0.10 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.04 -0.09 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 -0.08 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.90 -0.08 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.83 -0.08 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.77 -0.07 23 0 0 0
29SEP27 4.00 C 0.63 0.63 0.59 0.70 -0.07 23 33 33 +33
29SEP27 4.10 C 0.00 0.00 0.00 0.65 -0.06 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.59 -0.06 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.54 -0.06 24 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.49 -0.06 24 0 0 0
29SEP27 4.50 C 0.37 0.37 0.37 0.45 -0.05 24 30 60 +30
29SEP27 4.60 C 0.00 0.00 0.00 0.41 -0.05 24 0 2 0
29SEP27 4.70 C 0.28 0.28 0.28 0.37 -0.04 24 2 2 +2
29SEP27 4.80 C 0.00 0.00 0.00 0.33 -0.04 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.30 -0.04 24 0 90 0
29SEP27 5.00 C 0.20 0.20 0.20 0.27 -0.04 24 1 7 +1
29SEP27 5.25 C 0.16 0.16 0.16 0.21 -0.02 25 10 851 +10
29SEP27 5.50 C 0.12 0.12 0.12 0.16 -0.02 25 10 374 +10
29SEP27 5.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 307 0
29SEP27 6.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 11,903 176,349 +1,897
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 0.00 106 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,674 0
29SEP26 4.10 P 0.01 0.01 0.01 0.01 0.00 28 923 3,154 -863
29SEP26 4.20 P 0.02 0.02 0.02 0.02 +0.01 26 960 3,187 +930
29SEP26 4.30 P 0.03 0.06 0.03 0.04 +0.02 24 572 2,466 +313
29SEP26 4.40 P 0.10 0.12 0.07 0.08 +0.04 23 2,572 1,434 -1,879
29SEP26 4.50 P 0.14 0.14 0.14 0.14 +0.06 22 120 2,927 -120
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.09 26 2,000 7,560 0
29SEP26 4.70 P 0.36 0.36 0.33 0.31 +0.08 0 158 2,016 +82
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.11 40 0 1,951 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 +0.09 38 0 1,432 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.09 44 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.10 56 0 1,669 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.08 68 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 +0.08 79 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.08 89 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.87 +0.11 98 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.08 108 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.37 +0.08 116 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 +0.08 124 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.87 +0.08 132 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.12 +0.08 139 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.37 +0.08 147 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.62 +0.08 154 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.87 +0.08 160 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.12 +0.08 167 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.37 +0.08 173 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 244 0
29OCT26 4.00 P 0.02 0.02 0.02 0.02 +0.01 23 30 2,471 -30
29OCT26 4.10 P 0.05 0.05 0.04 0.04 +0.02 24 14 3,711 0
29OCT26 4.20 P 0.07 0.08 0.07 0.06 +0.02 23 109 440 -89
29OCT26 4.30 P 0.12 0.12 0.09 0.10 +0.04 24 121 2,310 +61
29OCT26 4.40 P 0.17 0.17 0.14 0.14 +0.05 23 240 932 0
29OCT26 4.50 P 0.22 0.24 0.19 0.21 +0.06 25 575 2,422 +89
29OCT26 4.60 P 0.30 0.30 0.30 0.28 +0.08 26 60 1,574 +30
29OCT26 4.70 P 0.32 0.32 0.32 0.36 +0.09 27 5 1,644 +5
29OCT26 4.80 P 0.00 0.00 0.00 0.45 +0.10 29 0 804 0
29OCT26 4.90 P 0.00 0.00 0.00 0.52 +0.09 23 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.62 +0.08 26 0 60 0
29OCT26 5.25 P 0.84 0.88 0.84 0.87 +0.08 33 4 67 +4
29OCT26 5.50 P 0.00 0.00 0.00 1.12 +0.08 40 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.37 +0.08 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.62 +0.08 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.87 +0.10 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.12 +0.08 63 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.37 +0.08 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.62 +0.08 72 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.87 +0.08 77 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.12 +0.08 81 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.37 +0.08 85 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 185 0
27NOV26 3.80 P 0.02 0.02 0.02 0.02 +0.01 25 90 335 0
27NOV26 3.90 P 0.03 0.03 0.03 0.03 +0.01 24 20 2,455 +20
27NOV26 4.00 P 0.04 0.04 0.04 0.04 +0.01 23 5 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.07 +0.03 24 0 3,627 0
27NOV26 4.20 P 0.10 0.11 0.10 0.10 +0.04 24 805 2,794 +285
27NOV26 4.30 P 0.12 0.15 0.12 0.14 +0.04 24 301 820 +56
27NOV26 4.40 P 0.18 0.20 0.18 0.19 +0.06 25 285 1,124 +90
27NOV26 4.50 P 0.25 0.27 0.23 0.24 +0.06 24 660 744 +51
27NOV26 4.60 P 0.31 0.31 0.31 0.31 +0.07 25 30 1,262 0
27NOV26 4.70 P 0.00 0.00 0.00 0.39 +0.09 26 0 1,458 0
27NOV26 4.80 P 0.00 0.00 0.00 0.46 +0.08 25 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.54 +0.08 24 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.63 +0.07 25 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.87 +0.08 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.12 +0.08 33 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.37 +0.08 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.62 +0.08 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.87 +0.08 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.12 +0.08 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.37 +0.08 55 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.62 +0.08 59 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.87 +0.08 62 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.12 +0.08 66 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.37 +0.08 69 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 572 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 +0.01 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 +0.02 24 0 1,334 0
30DEC26 4.00 P 0.06 0.06 0.06 0.07 +0.02 24 180 1,464 +40
30DEC26 4.10 P 0.09 0.10 0.09 0.09 +0.02 23 775 2,477 +237
30DEC26 4.20 P 0.11 0.14 0.11 0.13 +0.04 24 240 990 +49
30DEC26 4.30 P 0.17 0.18 0.16 0.17 +0.04 24 180 5,468 +36
30DEC26 4.40 P 0.22 0.23 0.21 0.22 +0.05 24 270 794 0
30DEC26 4.50 P 0.30 0.30 0.26 0.27 +0.06 24 330 1,433 -30
30DEC26 4.60 P 0.36 0.36 0.36 0.34 +0.07 24 2 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.08 25 0 550 0
30DEC26 4.80 P 0.49 0.49 0.49 0.48 +0.08 24 3 795 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.07 24 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 +0.07 23 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.09 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.08 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 +0.08 33 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.08 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 +0.07 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.07 44 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 +0.08 48 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.08 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.08 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 +0.08 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.37 +0.07 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 +0.07 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 +0.08 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.12 +0.08 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.37 +0.08 70 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.20 P 0.01 0.01 0.01 0.01 0.00 25 50 50 +50
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 3,072 0
30MAR27 3.80 P 0.07 0.07 0.07 0.07 +0.02 23 30 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 +0.02 23 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 4,519 0
30MAR27 4.10 P 0.15 0.15 0.15 0.15 +0.03 23 30 1,484 +30
30MAR27 4.20 P 0.00 0.00 0.00 0.18 +0.03 22 0 3,917 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.04 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.05 23 0 1,384 0
30MAR27 4.50 P 0.34 0.34 0.34 0.33 +0.05 23 2 537 0
30MAR27 4.60 P 0.40 0.40 0.40 0.40 +0.07 24 2 2,885 +2
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.07 24 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.07 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 +0.06 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.06 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.07 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.10 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.08 27 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 +0.09 33 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.07 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.07 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 +0.08 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 +0.08 41 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 +0.08 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 +0.08 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.37 +0.07 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.62 +0.07 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.87 +0.08 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.12 +0.08 55 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 +0.01 24 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 +0.01 24 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 +0.01 24 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 +0.02 25 0 518 0
29JUN27 3.90 P 0.14 0.15 0.14 0.13 +0.01 23 180 1,017 +155
29JUN27 4.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.03 24 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 +0.03 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 +0.04 24 0 403 0
29JUN27 4.40 P 0.00 0.00 0.00 0.35 +0.04 25 0 297 0
29JUN27 4.50 P 0.00 0.00 0.00 0.41 +0.05 25 0 182 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 +0.06 25 0 467 0
29JUN27 4.70 P 0.00 0.00 0.00 0.53 +0.06 25 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.60 +0.06 25 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.67 +0.07 25 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 +0.06 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.95 +0.08 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.17 +0.08 27 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 +0.09 29 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.63 +0.09 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 +0.07 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 +0.07 32 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.37 +0.08 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.62 +0.08 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 +0.08 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.12 +0.08 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.37 +0.07 43 0 0 0
29SEP27 3.40 P 0.08 0.08 0.08 0.07 +0.01 25 3 3 +3
29SEP27 3.50 P 0.10 0.10 0.10 0.09 +0.01 25 3 5 +3
29SEP27 3.60 P 0.00 0.00 0.00 0.11 +0.02 25 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.14 +0.02 26 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 +0.02 25 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29SEP27 4.00 P 0.26 0.26 0.26 0.23 +0.03 25 10 25 +10
29SEP27 4.10 P 0.00 0.00 0.00 0.27 +0.03 25 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 +0.04 26 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.41 +0.04 25 0 1 0
29SEP27 4.50 P 0.00 0.00 0.00 0.47 +0.05 26 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.53 +0.06 26 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.59 +0.06 26 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.66 +0.07 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.72 +0.06 26 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.80 +0.07 27 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.99 +0.08 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.20 +0.08 28 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.43 +0.09 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.67 +0.10 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.92 +0.10 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.15 +0.09 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.39 +0.10 35 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 2.63 +0.09 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.88 +0.09 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.13 +0.09 40 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.38 +0.08 41 0 0 0
TOTAL PUT 12,949 188,389 -380
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$ 28.440
29SEP26 19.00 C 0.00 0.00 0.00 9.47 -0.27 93 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.97 -0.27 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.47 -0.28 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.47 -0.28 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.46 -0.29 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.46 -0.30 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.46 -0.31 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.47 -0.30 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.50 -0.29 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.60 -0.28 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.19 30 0 0 0
29SEP26 29.00 C 0.36 0.36 0.36 0.41 -0.13 30 200 782 +187
29SEP26 30.00 C 0.18 0.18 0.18 0.15 -0.08 30 27 3,601 0
29SEP26 31.00 C 0.07 0.08 0.07 0.05 -0.04 31 75 455 +71
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 688 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 394 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,780 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.53 -0.28 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.03 -0.28 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.54 -0.27 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.55 -0.28 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.57 -0.22 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.59 -0.22 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.58 -0.29 30 0 0 0
29OCT26 25.00 C 3.94 3.94 3.94 3.66 -0.29 30 15 30 +15
29OCT26 26.00 C 0.00 0.00 0.00 2.82 -0.25 30 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 2.03 -0.29 29 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 1.49 -0.15 31 0 435 0
29OCT26 29.00 C 0.98 0.98 0.98 1.01 -0.08 31 2 238 +2
29OCT26 30.00 C 0.00 0.00 0.00 0.64 -0.10 31 0 3,588 0
29OCT26 31.00 C 0.41 0.41 0.41 0.39 -0.06 31 13 402 -13
29OCT26 32.00 C 0.27 0.27 0.27 0.22 -0.05 30 28 530 -28
29OCT26 33.00 C 0.18 0.18 0.18 0.12 -0.03 30 215 410 +100
29OCT26 34.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 279 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 0.00 32 0 423 0
29OCT26 36.00 C 0.06 0.06 0.06 0.02 0.00 31 13 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.14 -0.20 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.66 -0.18 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.69 -0.19 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.73 -0.19 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.79 -0.19 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.77 -0.26 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.93 -0.30 32 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.17 -0.21 32 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 2.53 -0.17 33 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.95 -0.13 32 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.46 -0.11 32 0 219 0
27NOV26 30.00 C 0.00 0.00 0.00 1.08 -0.09 32 0 319 0
27NOV26 31.00 C 0.00 0.00 0.00 0.77 -0.07 32 0 306 0
27NOV26 32.00 C 0.00 0.00 0.00 0.54 -0.04 32 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 0.37 -0.03 32 0 287 0
27NOV26 34.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 222 0
27NOV26 36.00 C 0.00 0.00 0.00 0.11 0.00 32 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.07 0.00 32 0 108 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.75 -0.18 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.27 -0.18 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.79 -0.18 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.85 -0.17 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.91 -0.18 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.01 -0.18 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.15 -0.15 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.34 -0.19 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.51 -0.23 32 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 2.91 -0.16 33 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.35 -0.11 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.87 -0.12 33 0 60 0
30DEC26 30.00 C 1.47 1.47 1.47 1.47 -0.10 33 15 329 0
30DEC26 31.00 C 1.22 1.22 1.22 1.15 -0.04 33 5 93 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.06 33 0 426 0
30DEC26 33.00 C 0.74 0.74 0.68 0.66 -0.05 33 30 297 +15
30DEC26 34.00 C 0.00 0.00 0.00 0.49 -0.06 33 0 2,117 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 -0.05 33 0 386 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.08 -0.15 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.62 -0.14 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.16 -0.15 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.27 -0.14 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.41 -0.13 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.58 -0.14 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.80 -0.16 36 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.07 -0.15 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.39 -0.17 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.79 -0.16 34 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.24 -0.15 34 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.76 -0.16 33 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.35 -0.14 34 0 95 0
30MAR27 31.00 C 0.00 0.00 0.00 1.99 -0.12 34 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.69 -0.05 34 1,000 1,153 +1,000
30MAR27 33.00 C 0.00 0.00 0.00 1.41 -0.07 34 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.18 -0.05 34 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 -0.04 34 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.80 -0.04 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.66 -0.03 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.54 -0.02 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.44 -0.02 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 15 0
30MAR27 42.00 C 0.37 0.37 0.37 0.24 0.00 33 6 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.16 0.00 34 0 33 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 0.00 34 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 10.34 -0.14 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.88 -0.16 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.43 -0.17 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.57 -0.17 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.74 -0.19 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.96 -0.18 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.23 -0.18 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.55 -0.17 36 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.92 -0.17 35 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.22 -0.14 34 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.72 -0.12 34 0 3,021 0
29JUN27 29.00 C 0.00 0.00 0.00 3.26 -0.11 34 0 370 0
29JUN27 30.00 C 0.00 0.00 0.00 2.93 +0.02 34 0 320 0
29JUN27 31.00 C 0.00 0.00 0.00 2.56 -0.08 34 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.22 -0.07 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.92 -0.06 34 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.67 -0.04 34 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.43 -0.04 34 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.24 -0.02 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.06 -0.02 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.88 -0.04 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.78 -0.01 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.64 -0.03 34 0 13 0
29JUN27 41.00 C 0.75 0.75 0.75 0.57 -0.01 34 3 37 +3
29SEP27 20.00 C 0.00 0.00 0.00 9.57 -0.14 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.74 -0.15 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.96 -0.14 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.23 -0.14 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.53 -0.15 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.91 -0.14 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.32 -0.11 36 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 4.78 -0.11 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.29 -0.08 35 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.84 -0.07 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.43 +0.07 35 0 220 0
29SEP27 31.00 C 3.18 3.18 3.18 3.04 -0.07 35 15 130 +15
29SEP27 32.00 C 0.00 0.00 0.00 2.73 -0.02 35 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.44 -0.02 35 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 2.15 -0.02 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.93 0.00 35 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.71 0.00 35 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.51 0.00 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.35 +0.01 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.19 +0.01 35 0 0 0
29SEP27 40.00 C 1.25 1.25 1.12 1.06 +0.02 35 4 40 +4
TOTAL CALL 1,666 47,395 +1,371
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 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 33 0 370 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 380 0
29SEP26 27.00 P 0.18 0.18 0.14 0.14 +0.02 30 104 3,138 +1
29SEP26 28.00 P 0.46 0.47 0.42 0.40 +0.07 29 70 1,056 -65
29SEP26 29.00 P 0.00 0.00 0.00 0.92 +0.10 29 0 1,115 0
29SEP26 30.00 P 0.00 0.00 0.00 1.68 +0.17 30 0 1,843 0
29SEP26 31.00 P 0.00 0.00 0.00 2.59 +0.22 31 5 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 3.56 +0.23 0 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.56 +0.30 0 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 5.56 +0.30 0 0 1,210 0
29SEP26 35.00 P 0.00 0.00 0.00 6.56 +0.26 0 0 500 0
29SEP26 36.00 P 0.00 0.00 0.00 7.56 +0.26 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.56 +0.22 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.56 +0.25 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.56 +0.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.56 +0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.56 +0.26 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.56 +0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.56 +0.26 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.56 +0.26 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.56 +0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.56 +0.26 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.56 +0.25 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.56 +0.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.56 +0.26 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 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 38 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 60 0
29OCT26 24.00 P 0.10 0.10 0.10 0.06 +0.01 31 2 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 92 0
29OCT26 26.00 P 0.35 0.35 0.35 0.30 +0.06 31 1 774 +1
29OCT26 27.00 P 0.00 0.00 0.00 0.56 +0.09 31 0 1,460 0
29OCT26 28.00 P 0.00 0.00 0.00 0.90 +0.08 29 0 3,227 0
29OCT26 29.00 P 1.43 1.43 1.43 1.41 +0.11 29 35 2,672 -11
29OCT26 30.00 P 0.00 0.00 0.00 2.12 +0.24 31 0 903 0
29OCT26 31.00 P 0.00 0.00 0.00 2.85 +0.24 30 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.70 +0.26 30 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.61 +0.28 30 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 5.56 +0.28 0 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 6.56 +0.25 0 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 7.56 +0.26 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.56 +0.22 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.59 +0.28 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.56 +0.17 0 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 32 0 30 0
27NOV26 22.00 P 0.10 0.11 0.10 0.05 +0.01 32 59 59 +59
27NOV26 23.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.36 +0.07 32 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.59 +0.09 32 0 159 0
27NOV26 27.00 P 0.00 0.00 0.00 0.88 +0.08 31 0 857 0
27NOV26 28.00 P 0.00 0.00 0.00 1.32 +0.13 32 0 468 0
27NOV26 29.00 P 0.00 0.00 0.00 1.83 +0.20 31 0 643 0
27NOV26 30.00 P 0.00 0.00 0.00 2.46 +0.15 32 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 3.16 +0.24 32 0 145 0
27NOV26 32.00 P 0.00 0.00 0.00 3.94 +0.26 32 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.78 +0.27 32 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.63 +0.13 29 0 15 0
27NOV26 35.00 P 6.59 6.59 6.59 6.56 +0.13 0 1 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.57 +0.17 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.56 +0.18 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.59 +0.21 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.56 +0.17 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 +0.04 33 0 333 0
30DEC26 25.00 P 0.60 0.60 0.60 0.60 +0.07 33 30 390 +12
30DEC26 26.00 P 0.00 0.00 0.00 0.85 +0.05 32 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.18 +0.05 32 0 262 0
30DEC26 28.00 P 1.64 1.65 1.55 1.64 +0.10 32 36 929 +30
30DEC26 29.00 P 0.00 0.00 0.00 2.15 +0.11 32 0 373 0
30DEC26 30.00 P 0.00 0.00 0.00 2.76 +0.13 32 5 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 3.43 +0.18 32 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 4.18 +0.16 32 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.99 +0.23 32 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.81 +0.08 32 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.69 +0.08 31 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.59 +0.13 29 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.60 +0.19 32 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.57 +0.18 32 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.59 +0.21 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.56 +0.17 0 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.56 +0.18 0 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.56 +0.18 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.56 +0.18 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.56 +0.18 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.56 +0.18 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.56 +0.18 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.56 +0.18 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.56 +0.18 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.56 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 +0.04 34 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 +0.05 33 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 +0.07 33 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 +0.09 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.12 +0.08 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.42 +0.04 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.81 +0.06 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.28 +0.13 32 1,000 1,690 +1,000
30MAR27 29.00 P 0.00 0.00 0.00 2.88 +0.27 33 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.45 +0.20 33 0 3,235 0
30MAR27 31.00 P 0.00 0.00 0.00 4.04 +0.14 32 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.73 +0.12 32 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.45 +0.12 32 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.26 +0.07 33 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.06 +0.06 32 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.91 +0.07 32 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.79 +0.14 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.68 +0.13 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.59 +0.12 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.61 +0.18 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.58 +0.19 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.56 +0.18 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.56 +0.18 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.56 +0.18 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.56 +0.18 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.31 +0.04 34 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.38 +0.06 34 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.46 +0.06 34 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.64 +0.07 34 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.87 +0.10 34 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.14 +0.10 34 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.48 +0.13 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.82 +0.11 34 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.21 +0.09 34 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.66 +0.07 33 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 3.19 +0.09 33 0 3,080 0
29JUN27 29.00 P 0.00 0.00 0.00 3.74 +0.16 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.34 +0.17 33 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.00 +0.07 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.70 +0.14 34 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.42 +0.07 34 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.17 +0.11 34 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.94 +0.06 34 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.74 +0.05 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.56 +0.09 33 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.40 +0.05 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.26 +0.05 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.13 +0.10 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.02 +0.12 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.72 +0.10 35 0 50 0
29SEP27 21.00 P 0.00 0.00 0.00 0.95 +0.12 35 0 318 0
29SEP27 22.00 P 0.00 0.00 0.00 1.22 +0.12 35 0 20 0
29SEP27 23.00 P 0.00 0.00 0.00 1.50 +0.11 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.82 +0.08 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.19 +0.05 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.61 +0.05 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.09 +0.07 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.60 +0.07 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.15 +0.07 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.78 +0.10 33 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.39 +0.07 33 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.07 +0.08 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.83 +0.10 34 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.56 +0.10 34 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.32 +0.05 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.11 +0.06 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.91 +0.05 34 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.72 +0.04 34 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.57 +0.05 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.42 +0.05 34 0 15 0
TOTAL PUT 1,348 64,752 +1,027
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$ 4.455
29SEP26 3.50 C 0.00 0.00 0.00 0.96 +0.02 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 +0.02 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.66 +0.02 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.02 15 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
29SEP26 4.40 C 0.06 0.06 0.06 0.09 +0.01 17 69 69 +69
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 94 0
29SEP26 4.60 C 0.01 0.01 0.01 0.01 0.00 16 72 144 +66
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 41 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 138 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 +0.02 15 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.37 +0.01 11 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 +0.02 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.21 +0.02 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 147 0
29OCT26 4.60 C 0.00 0.00 0.00 0.06 +0.01 18 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 18 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 18 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 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 61 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 0.00 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 0.00 12 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.39 0.00 14 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.31 0.00 16 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 19 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 0.97 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 0.00 12 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 0.00 14 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 0.00 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 0.00 16 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.01 16 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 0.00 16 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 0.00 17 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.01 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 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 0.99 -0.02 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 0.00 15 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 0.00 16 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 -0.02 13 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 -0.01 15 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 0.00 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 -0.01 16 0 15 0
30MAR27 4.30 C 0.34 0.35 0.34 0.34 0.00 16 90 90 +90
30MAR27 4.40 C 0.28 0.28 0.27 0.29 +0.01 17 76 91 +76
30MAR27 4.50 C 0.22 0.22 0.22 0.24 +0.01 17 61 61 +61
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 +0.01 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 +0.01 17 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 +0.01 19 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 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 -0.01 16 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 0.00 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.77 -0.01 15 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 0.00 16 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 +0.01 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 -0.01 17 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.48 0.00 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.43 +0.02 18 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 +0.01 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 +0.01 17 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 +0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 +0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 +0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 +0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.05 -0.01 17 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 0.00 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.88 0.00 19 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.72 +0.02 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.16 +0.01 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 0.09 +0.01 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 368 8,119 +362
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 70 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 18 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 20 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 562 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.02 20 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.02 21 0 25 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 -0.01 35 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 -0.02 48 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.02 62 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 0.00 84 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 -0.01 87 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 0.00 108 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 0.00 119 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 -0.01 119 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 -0.01 128 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 -0.01 137 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 0.00 157 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 0.00 166 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 0.00 174 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 0.00 182 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 20 0 933 0
29OCT26 4.30 P 0.05 0.05 0.05 0.05 0.00 19 20 317 +20
29OCT26 4.40 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 0.00 20 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 0.00 19 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 -0.01 21 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 -0.01 23 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.46 -0.01 24 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.56 -0.02 28 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 0.00 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 0.00 54 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.57 0.00 61 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.82 0.00 67 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.06 -0.01 68 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.31 -0.01 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.56 -0.01 78 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.82 0.00 89 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 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 -0.01 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.01 19 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 0.12 -0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 -0.02 22 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.07 0.00 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.32 0.00 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.57 0.00 49 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.82 0.00 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.06 -0.01 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.31 -0.01 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 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 20 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 0.04 -0.01 18 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 19 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 19 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 19 0 135 0
30DEC26 4.60 P 0.25 0.25 0.25 0.24 -0.01 18 117 585 +117
30DEC26 4.70 P 0.00 0.00 0.00 0.31 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 -0.01 20 0 46 0
30DEC26 5.00 P 0.59 0.59 0.59 0.57 -0.01 21 100 376 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.01 27 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.01 34 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.01 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.01 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.01 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 +0.01 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.01 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.01 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.01 63 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 +0.01 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 +0.01 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 +0.01 73 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 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 0.00 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.01 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.01 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.01 18 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 -0.01 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.02 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 -0.01 22 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.01 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.01 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 +0.01 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.01 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.01 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 +0.01 55 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 0.00 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 +0.01 19 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 19 0 245 0
29JUN27 4.30 P 0.20 0.20 0.20 0.18 0.00 18 79 159 +79
29JUN27 4.40 P 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 0.00 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 -0.01 18 0 10 0
29JUN27 4.70 P 0.42 0.42 0.42 0.40 0.00 19 15 29 +15
29JUN27 4.80 P 0.00 0.00 0.00 0.47 0.00 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 0.00 20 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.83 0.00 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 +0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 +0.01 27 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 +0.01 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 +0.01 36 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 +0.01 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 +0.01 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.83 +0.01 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 +0.01 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 0.00 17 0 20 0
29SEP27 4.10 P 0.25 0.25 0.25 0.23 0.00 17 30 30 +30
29SEP27 4.20 P 0.00 0.00 0.00 0.28 +0.01 17 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 +0.01 17 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 0.00 17 0 75 0
29SEP27 4.50 P 0.00 0.00 0.00 0.45 +0.01 17 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.51 0.00 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 0.00 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.65 0.00 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.73 0.00 16 0 0 0
29SEP27 5.00 P 0.81 0.81 0.81 0.81 0.00 15 60 120 +60
29SEP27 5.25 P 0.00 0.00 0.00 1.02 0.00 14 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
TOTAL PUT 421 8,732 +321
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.330
29SEP26 2.40 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 -0.03 0 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.23 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 0.00 33 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 35 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 109 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 114 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 119 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 135 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 156 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 165 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 173 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 182 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 190 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 197 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 212 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 -0.04 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 -0.02 26 0 240 0
29OCT26 3.30 C 0.11 0.11 0.11 0.10 -0.03 25 2 32 +2
29OCT26 3.40 C 0.00 0.00 0.00 0.07 -0.02 27 0 355 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
27NOV26 3.10 C 0.25 0.25 0.25 0.26 -0.02 27 4 14 +4
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.02 27 0 210 0
27NOV26 3.30 C 0.16 0.16 0.16 0.14 -0.02 26 270 516 -204
27NOV26 3.40 C 0.00 0.00 0.00 0.11 -0.01 27 0 510 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 29 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 29 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 29 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 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.02 25 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.02 25 0 270 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.01 26 0 240 0
30DEC26 3.40 C 0.15 0.15 0.15 0.13 -0.02 25 54 791 -54
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 145 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.01 27 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.01 27 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 90 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 41 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.02 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.03 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.01 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 -0.03 23 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.01 25 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 -0.01 25 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 26 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 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 30 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 40 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 50 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 -0.01 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.02 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 -0.02 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 0.00 27 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 0.00 27 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 0.00 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 0.00 27 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 0.00 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 0.00 27 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 390 0
29SEP27 2.40 C 0.00 0.00 0.00 0.94 -0.03 17 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.85 -0.03 18 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 -0.02 22 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.51 -0.01 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.31 -0.01 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 50 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 -0.01 25 0 20 0
TOTAL CALL 330 19,722 -252
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.70 P 0.01 0.01 0.01 0.01 0.00 68 30 30 +30
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 +0.01 32 0 64 0
29SEP26 3.20 P 0.04 0.05 0.04 0.05 +0.01 33 50 1,125 +50
29SEP26 3.30 P 0.10 0.10 0.10 0.10 +0.02 33 10 221 +10
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.03 34 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.26 +0.03 40 0 411 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.02 42 0 786 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 +0.03 50 0 274 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 +0.03 58 0 163 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 +0.04 76 0 30 0
29SEP26 4.00 P 0.79 0.79 0.79 0.76 +0.04 83 15 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.04 91 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.04 98 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.04 104 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.04 111 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.26 +0.04 117 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 +0.04 123 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 +0.04 129 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 +0.04 135 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 +0.04 140 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 +0.04 145 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 +0.04 157 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.04 169 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 +0.04 180 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 +0.04 191 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 +0.04 201 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.26 +0.04 211 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 +0.04 219 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 +0.04 228 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.01 +0.04 236 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 +0.04 243 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 36 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 0.01 -0.01 25 0 0 0
29OCT26 3.00 P 0.04 0.04 0.04 0.03 0.00 28 400 400 0
29OCT26 3.10 P 0.05 0.05 0.05 0.05 0.00 26 10 40 +10
29OCT26 3.20 P 0.00 0.00 0.00 0.09 0.00 27 0 223 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 +0.01 27 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 0.00 27 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 +0.01 29 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.37 +0.02 32 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.56 +0.03 38 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 +0.04 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.86 +0.04 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.96 +0.04 55 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.06 +0.04 59 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.16 +0.04 62 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.26 +0.04 66 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 0.00 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 3.10 P 0.08 0.08 0.08 0.08 +0.01 27 70 170 +70
27NOV26 3.20 P 0.00 0.00 0.00 0.13 +0.02 29 0 35 0
27NOV26 3.30 P 0.19 0.20 0.19 0.18 +0.01 29 250 4,120 -60
27NOV26 3.40 P 0.27 0.27 0.27 0.24 +0.02 29 30 131 -30
27NOV26 3.50 P 0.32 0.35 0.32 0.31 +0.03 29 35 321 -25
27NOV26 3.60 P 0.00 0.00 0.00 0.39 +0.01 30 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.57 +0.02 34 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.66 +0.02 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.86 +0.03 41 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.96 +0.04 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.06 +0.04 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.16 +0.04 50 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.26 +0.04 52 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 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 26 0 30 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 27 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 +0.01 27 0 1,640 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.01 27 0 757 0
30DEC26 3.50 P 0.35 0.35 0.35 0.33 +0.02 28 1 361 +1
30DEC26 3.60 P 0.00 0.00 0.00 0.40 0.00 27 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 +0.01 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 +0.01 31 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 +0.02 32 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.77 +0.03 35 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 +0.03 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 +0.04 41 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 +0.05 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.17 +0.05 46 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.27 +0.05 48 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.36 +0.04 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.47 +0.05 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.57 +0.05 55 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.66 +0.04 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.76 +0.04 56 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 +0.04 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 +0.04 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 +0.04 69 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.76 +0.04 73 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.01 +0.04 77 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.26 +0.04 80 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 +0.04 84 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.76 +0.04 87 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.01 +0.04 90 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.26 +0.04 93 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 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 0.00 24 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.01 25 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.02 25 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.03 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.02 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 +0.01 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 +0.01 27 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.01 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 +0.02 29 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 +0.02 30 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 +0.03 32 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 +0.04 34 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 +0.04 36 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.27 +0.05 38 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.37 +0.05 40 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.47 +0.05 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.57 +0.05 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 +0.05 45 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.77 +0.05 46 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 2.02 +0.05 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.27 +0.05 54 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.52 +0.05 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 +0.04 57 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 +0.04 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 +0.04 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 +0.04 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.77 +0.05 71 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.02 +0.05 74 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.27 +0.05 76 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.01 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 +0.01 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 +0.02 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 +0.02 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 +0.02 27 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 +0.02 28 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.72 +0.02 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.89 +0.02 29 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 +0.03 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.27 +0.04 33 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.37 +0.04 35 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.14 0.00 25 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 60 0
29SEP27 3.10 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.32 0.00 25 0 25 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 0.00 26 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 0.00 26 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 0.00 26 0 10 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 0.00 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.81 0.00 27 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.90 0.00 27 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
TOTAL PUT 901 26,855 +56
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$ 28.500
29SEP26 19.00 C 0.00 0.00 0.00 9.52 -0.30 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.02 -0.30 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.52 -0.30 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.52 -0.30 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.52 -0.30 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.53 -0.30 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.54 -0.30 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.58 -0.30 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.72 -0.28 35 0 2 0
29SEP26 28.00 C 0.82 0.82 0.82 0.99 -0.26 34 2 26 +2
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.19 34 0 341 0
29SEP26 30.00 C 0.24 0.24 0.24 0.24 -0.11 35 4 3,323 +4
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.06 35 0 845 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 364 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 518 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 9.07 -0.30 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.57 -0.30 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.52 -0.36 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.60 -0.29 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.64 -0.28 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.71 -0.27 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.83 -0.26 37 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.04 -0.23 37 0 2 0
29OCT26 27.00 C 2.21 2.21 2.21 2.26 -0.28 35 12 80 +12
29OCT26 28.00 C 0.00 0.00 0.00 1.69 -0.21 35 0 37 0
29OCT26 29.00 C 0.00 0.00 0.00 1.22 -0.18 36 0 568 0
29OCT26 30.00 C 0.69 0.69 0.69 0.85 -0.15 36 4 779 -4
29OCT26 31.00 C 0.00 0.00 0.00 0.57 -0.12 36 0 426 0
29OCT26 32.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 209 0
29OCT26 33.00 C 0.22 0.22 0.22 0.24 -0.05 36 40 314 +20
29OCT26 34.00 C 0.14 0.14 0.14 0.16 -0.02 37 15 340 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 274 0
29OCT26 36.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 0.00 38 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 37 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 9.13 -0.24 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.63 -0.24 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.66 -0.30 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.71 -0.18 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.64 -0.28 20 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.80 -0.25 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.12 -0.12 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.43 -0.18 37 0 30 0
27NOV26 27.00 C 2.39 2.39 2.39 2.65 -0.28 34 15 50 -15
27NOV26 28.00 C 0.00 0.00 0.00 2.13 -0.21 35 0 84 0
27NOV26 29.00 C 0.00 0.00 0.00 1.64 -0.22 35 0 97 0
27NOV26 30.00 C 1.16 1.16 1.16 1.26 -0.19 36 10 1,620 +10
27NOV26 31.00 C 0.00 0.00 0.00 0.97 -0.14 36 0 40 0
27NOV26 32.00 C 0.65 0.75 0.64 0.72 -0.10 36 210 2,341 +200
27NOV26 33.00 C 0.49 0.49 0.49 0.54 -0.07 37 14 87 0
27NOV26 34.00 C 0.00 0.00 0.00 0.39 -0.05 37 0 102 0
27NOV26 35.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 127 0
27NOV26 36.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 9.52 -0.44 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.13 -0.29 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.63 -0.25 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.66 -0.30 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.72 -0.37 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.87 -0.33 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.00 -0.31 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.39 -0.15 35 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 3.70 -0.22 35 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.03 -0.27 34 0 68 0
30DEC26 28.00 C 0.00 0.00 0.00 2.49 -0.25 35 0 268 0
30DEC26 29.00 C 0.00 0.00 0.00 2.02 -0.19 35 0 213 0
30DEC26 30.00 C 0.00 0.00 0.00 1.65 -0.18 35 0 279 0
30DEC26 31.00 C 1.18 1.18 1.18 1.33 -0.13 36 2 1,203 +2
30DEC26 32.00 C 1.05 1.05 1.05 1.04 -0.11 35 2 1,473 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 -0.09 35 0 425 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.07 35 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.06 35 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.04 35 0 1,355 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 9.30 -0.38 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.86 -0.34 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.00 -0.31 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.25 -0.31 33 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.41 -0.33 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.66 -0.35 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.13 -0.19 35 0 0 0
30MAR27 26.00 C 4.48 4.48 4.48 4.53 -0.24 36 13 13 +13
30MAR27 27.00 C 0.00 0.00 0.00 3.94 -0.26 35 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.41 -0.27 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 2.99 -0.22 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.59 -0.20 36 0 48 0
30MAR27 31.00 C 0.00 0.00 0.00 2.24 -0.17 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 1.94 -0.13 37 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 1.65 -0.11 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.40 -0.10 36 0 30 0
30MAR27 35.00 C 1.15 1.15 1.15 1.18 -0.09 36 5 396 +5
30MAR27 36.00 C 0.00 0.00 0.00 0.99 -0.08 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.83 -0.07 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.70 -0.06 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 -0.06 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.49 -0.04 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.72 -0.39 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.30 -0.29 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.64 -0.07 40 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 7.71 -0.20 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.85 -0.33 34 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.24 -0.34 36 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 5.75 -0.13 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.16 -0.23 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.62 -0.22 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.12 -0.21 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.65 -0.21 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.23 -0.21 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.84 -0.22 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.51 -0.20 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.20 -0.19 37 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.93 -0.07 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.69 -0.08 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 1.47 -0.11 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.28 -0.14 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.11 -0.14 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 0.97 -0.12 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.85 -0.10 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.73 -0.10 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.64 -0.08 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.55 -0.08 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.41 -0.07 36 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 166 0
29SEP27 19.50 C 0.00 0.00 0.00 9.93 -0.37 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.53 -0.34 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.77 -0.31 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.75 -0.31 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.06 -0.30 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.46 -0.23 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.04 -0.22 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.45 -0.24 37 0 20 0
29SEP27 27.00 C 0.00 0.00 0.00 4.94 -0.21 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.47 -0.23 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.07 -0.16 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.66 -0.17 37 0 35 0
29SEP27 31.00 C 0.00 0.00 0.00 3.33 -0.14 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.00 -0.15 38 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 2.69 -0.15 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.43 -0.13 38 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.18 -0.11 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.97 -0.10 38 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.70 -0.10 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.58 -0.03 38 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.42 -0.08 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.26 -0.08 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.14 -0.06 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.99 -0.06 37 0 0 0
TOTAL CALL 348 35,815 +264
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 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 43 0 213 0
29SEP26 25.00 P 0.03 0.03 0.03 0.02 0.00 38 6 3,818 +6
29SEP26 26.00 P 0.07 0.07 0.07 0.06 0.00 35 90 359 +48
29SEP26 27.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 422 0
29SEP26 28.00 P 0.50 0.50 0.50 0.51 +0.09 36 6 953 +6
29SEP26 29.00 P 1.40 1.40 1.40 1.03 +0.16 36 10 2,027 0
29SEP26 30.00 P 0.00 0.00 0.00 1.71 +0.15 35 0 1,067 0
29SEP26 31.00 P 0.00 0.00 0.00 2.57 +0.25 35 0 1,082 0
29SEP26 32.00 P 0.00 0.00 0.00 3.51 +0.28 34 0 1,000 0
29SEP26 33.00 P 0.00 0.00 0.00 4.64 +0.31 62 0 1,743 0
29SEP26 34.00 P 0.00 0.00 0.00 5.67 +0.40 74 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 6.70 +0.50 86 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 7.73 +0.44 98 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 8.75 +0.48 108 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 9.75 +0.46 116 0 5 0
29SEP26 39.00 P 0.00 0.00 0.00 10.75 +0.48 124 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.74 +0.42 129 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.74 +0.42 136 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.75 +0.46 144 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.75 +0.43 150 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.75 +0.46 157 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.75 +0.43 163 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.75 +0.48 169 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.75 +0.49 174 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 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 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 462 0
29OCT26 24.00 P 0.13 0.13 0.13 0.12 +0.02 36 20 125 0
29OCT26 25.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 155 0
29OCT26 26.00 P 0.46 0.49 0.41 0.44 +0.08 36 45 604 +45
29OCT26 27.00 P 0.72 0.83 0.69 0.72 +0.10 36 63 821 +3
29OCT26 28.00 P 1.35 1.35 1.35 1.12 +0.13 36 20 1,106 -20
29OCT26 29.00 P 0.00 0.00 0.00 1.67 +0.19 37 0 903 0
29OCT26 30.00 P 0.00 0.00 0.00 2.31 +0.23 38 0 1,008 0
29OCT26 31.00 P 0.00 0.00 0.00 3.01 +0.24 37 0 914 0
29OCT26 32.00 P 0.00 0.00 0.00 3.81 +0.26 37 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 4.81 +0.41 43 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 5.75 +0.32 46 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 6.73 +0.30 50 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 7.73 +0.30 55 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 8.75 +0.32 60 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 9.75 +0.46 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.75 +0.48 69 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.74 +0.29 72 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.74 +0.42 76 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.75 +0.46 80 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.75 +0.43 84 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.75 +0.46 87 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 0.02 +0.01 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.28 +0.03 36 0 187 0
27NOV26 25.00 P 0.00 0.00 0.00 0.46 +0.05 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.72 +0.08 36 0 517 0
27NOV26 27.00 P 0.00 0.00 0.00 1.06 +0.11 36 0 3,761 0
27NOV26 28.00 P 1.62 1.62 1.62 1.50 +0.15 36 10 852 +10
27NOV26 29.00 P 0.00 0.00 0.00 2.05 +0.19 36 0 464 0
27NOV26 30.00 P 0.00 0.00 0.00 2.67 +0.22 37 0 811 0
27NOV26 31.00 P 0.00 0.00 0.00 3.32 +0.20 36 0 299 0
27NOV26 32.00 P 0.00 0.00 0.00 4.07 +0.22 36 0 100 0
27NOV26 33.00 P 0.00 0.00 0.00 5.03 +0.39 40 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.91 +0.26 42 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.84 +0.30 44 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.80 +0.31 46 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 8.78 +0.34 49 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 9.78 +0.35 53 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 10.77 +0.47 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.77 +0.32 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.77 +0.40 62 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.77 +0.48 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.77 +0.40 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.77 +0.37 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 162 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 +0.04 35 0 155 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 +0.06 34 0 249 0
30DEC26 26.00 P 1.05 1.05 1.05 0.97 +0.10 35 1 471 +1
30DEC26 27.00 P 1.34 1.34 1.33 1.33 +0.10 35 76 532 0
30DEC26 28.00 P 1.99 1.99 1.99 1.80 +0.14 35 6 732 +6
30DEC26 29.00 P 0.00 0.00 0.00 2.33 +0.17 35 0 267 0
30DEC26 30.00 P 0.00 0.00 0.00 2.96 +0.21 36 0 169 0
30DEC26 31.00 P 0.00 0.00 0.00 3.68 +0.30 37 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 4.29 +0.11 35 0 1,265 0
30DEC26 33.00 P 0.00 0.00 0.00 5.22 +0.26 38 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 6.07 +0.28 39 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.96 +0.32 40 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.84 +0.30 40 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.78 +0.34 42 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 9.80 +0.37 46 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 10.78 +0.44 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.77 +0.32 50 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 12.77 +0.40 53 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 13.77 +0.45 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.77 +0.40 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.77 +0.37 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.76 +0.44 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.76 +0.44 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.76 +0.44 66 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.02 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.03 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.49 +0.03 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.04 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 +0.05 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.24 +0.07 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 +0.11 35 0 135 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 +0.12 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 2.50 +0.15 35 0 71 0
30MAR27 29.00 P 0.00 0.00 0.00 3.05 +0.18 36 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.64 +0.19 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 4.28 +0.18 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.98 +0.21 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.72 +0.23 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.63 +0.30 38 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 7.45 +0.33 39 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.31 +0.36 40 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 9.18 +0.38 40 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.97 +0.29 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.88 +0.31 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.77 +0.19 39 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 12.82 +0.40 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.79 +0.47 44 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 14.77 +0.40 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.81 +0.38 48 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 16.76 +0.35 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.76 +0.44 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.76 +0.44 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.79 +0.04 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 1.02 +0.03 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.29 +0.02 36 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.64 +0.05 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 2.02 +0.05 36 0 243 0
29JUN27 26.00 P 0.00 0.00 0.00 2.46 +0.09 36 0 274 0
29JUN27 27.00 P 0.00 0.00 0.00 2.96 +0.12 36 0 243 0
29JUN27 28.00 P 3.52 3.52 3.52 3.46 +0.11 36 10 59 0
29JUN27 29.00 P 0.00 0.00 0.00 3.95 +0.04 35 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.74 +0.24 37 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 5.36 +0.22 37 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.99 +0.18 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.88 +0.29 38 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 7.63 +0.30 38 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 8.41 +0.33 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.21 +0.34 38 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 10.03 +0.30 39 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.87 +0.34 39 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 11.68 +0.29 38 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 12.60 +0.37 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.48 +0.35 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.31 +0.29 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.14 +0.24 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.05 +0.19 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.98 +0.23 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.88 +0.21 37 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.86 +0.05 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.10 +0.06 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.39 +0.08 37 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.70 +0.07 36 0 31 0
29SEP27 24.00 P 0.00 0.00 0.00 2.07 +0.09 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.47 +0.09 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.94 +0.13 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 3.43 +0.11 36 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 3.97 +0.13 36 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 4.54 +0.13 36 0 0 0
29SEP27 30.00 P 5.25 5.25 5.25 5.23 +0.23 37 1 19 +1
29SEP27 31.00 P 0.00 0.00 0.00 5.77 +0.17 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.42 +0.15 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 7.32 +0.26 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.05 +0.31 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.81 +0.23 38 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.60 +0.25 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.40 +0.27 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.21 +0.30 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.05 +0.32 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.89 +0.25 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.76 +0.27 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.63 +0.27 39 0 0 0
TOTAL PUT 364 38,055 +106
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$ 18.790
29SEP26 12.00 C 0.00 0.00 0.00 6.79 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.30 -0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.30 -0.05 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.79 -0.06 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.29 -0.09 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 -0.04 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.81 -0.04 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.31 -0.04 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.81 -0.04 24 0 0 0
29SEP26 17.50 C 1.27 1.27 1.27 1.31 -0.05 17 30 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.85 -0.04 20 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 -0.04 19 0 68 0
29SEP26 19.00 C 0.16 0.16 0.16 0.20 -0.03 20 5 173 0
29SEP26 19.50 C 0.06 0.06 0.06 0.07 -0.02 21 10 209 0
29SEP26 20.00 C 0.02 0.02 0.02 0.02 -0.01 21 20 276 +20
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.83 -0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.84 -0.08 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.34 -0.08 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.80 -0.12 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.29 -0.14 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.85 -0.04 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.36 -0.04 20 0 0 0
29OCT26 17.00 C 1.89 1.89 1.89 1.89 -0.04 20 10 0 -10
29OCT26 17.50 C 0.00 0.00 0.00 1.44 -0.04 20 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.05 -0.03 20 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.70 -0.03 19 0 61 0
29OCT26 19.00 C 0.00 0.00 0.00 0.45 -0.03 20 0 57 0
29OCT26 19.50 C 0.25 0.25 0.23 0.28 -0.02 20 17 63 +5
29OCT26 20.00 C 0.15 0.15 0.15 0.15 -0.01 20 1 134 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.01 20 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 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.37 -0.07 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.81 -0.15 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.31 -0.16 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.91 -0.06 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.91 -0.04 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.44 -0.05 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.00 -0.04 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.59 -0.04 21 0 39 0
27NOV26 18.00 C 1.13 1.13 1.13 1.23 -0.03 21 15 75 0
27NOV26 18.50 C 0.88 0.88 0.88 0.92 -0.02 21 15 76 +15
27NOV26 19.00 C 0.00 0.00 0.00 0.66 -0.03 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.47 -0.03 21 0 13 0
27NOV26 20.00 C 0.00 0.00 0.00 0.32 -0.02 21 0 44 0
27NOV26 21.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 -0.01 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 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.89 -0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.40 -0.04 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.90 -0.04 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.41 -0.04 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.91 -0.05 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.91 -0.12 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.42 -0.07 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.99 -0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.54 -0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.12 -0.04 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 -0.04 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.39 -0.03 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.09 -0.02 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 -0.02 21 0 82 0
30DEC26 19.50 C 0.00 0.00 0.00 0.63 -0.03 21 0 127 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.03 21 0 312 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 188 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -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 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.98 -0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.49 -0.04 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.00 -0.05 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.52 -0.10 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.04 -0.14 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.57 -0.13 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.11 -0.12 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.66 -0.12 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.24 -0.03 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.83 -0.04 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.46 -0.03 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.11 -0.03 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.82 -0.03 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.54 -0.02 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.29 -0.02 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.07 -0.02 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.87 -0.02 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.56 -0.02 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 -0.01 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 0.07 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 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 7.05 -0.05 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.57 -0.04 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.09 -0.15 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.62 -0.19 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.15 -0.19 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.70 -0.18 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.25 -0.18 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.83 -0.16 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.45 -0.10 23 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.00 -0.09 21 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.63 -0.10 21 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.29 -0.10 21 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 1.99 -0.10 21 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.71 -0.10 21 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 -0.11 21 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.23 -0.11 21 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 -0.09 22 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.74 -0.10 22 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 -0.09 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 -0.07 22 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 -0.06 21 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.19 -0.15 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.74 -0.14 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.32 -0.11 23 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.91 -0.08 23 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.49 -0.08 22 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.18 -0.02 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.82 -0.02 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.50 -0.01 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.20 0.00 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.92 -0.02 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.69 -0.01 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.47 -0.02 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.28 -0.03 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.00 0.00 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
TOTAL CALL 123 4,943 +30
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29SEP26 15.00 P 0.02 0.02 0.02 0.01 0.00 58 1 73 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 235 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 21 0 315 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 0.00 21 0 372 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.01 20 0 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 +0.02 20 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.22 +0.04 22 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 2.21 +0.04 0 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.31 +0.14 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.24 +0.07 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.33 +0.16 96 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.32 +0.15 105 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.23 +0.06 90 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.23 +0.06 99 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.23 +0.06 107 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.25 +0.08 124 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.31 +0.14 151 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.23 +0.06 129 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 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 0.00 20 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 0.00 21 0 128 0
29OCT26 18.00 P 0.00 0.00 0.00 0.20 0.00 20 0 113 0
29OCT26 18.50 P 0.00 0.00 0.00 0.37 +0.01 20 0 104 0
29OCT26 19.00 P 0.00 0.00 0.00 0.61 +0.01 20 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.94 +0.01 21 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 1.31 +0.03 20 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 2.21 +0.03 0 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.31 +0.14 38 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.27 +0.10 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.33 +0.16 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.32 +0.15 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.26 +0.09 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.27 +0.10 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.27 +0.10 70 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 0.00 22 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 0.00 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 0.00 21 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 0.00 21 0 15 0
27NOV26 18.00 P 0.36 0.36 0.36 0.34 +0.01 21 15 22 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.52 0.00 21 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.77 0.00 21 0 33 0
27NOV26 19.50 P 0.00 0.00 0.00 1.09 +0.01 22 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.42 +0.01 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.26 +0.03 21 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.31 +0.14 30 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.31 +0.14 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.33 +0.16 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.32 +0.15 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.31 +0.14 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.30 +0.13 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.30 +0.13 59 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 0.03 -0.01 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 0.00 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 0.00 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 0.00 21 0 226 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 0.00 21 0 213 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 0.00 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 +0.01 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 0.00 20 0 66 0
30DEC26 19.50 P 0.00 0.00 0.00 1.18 +0.02 21 0 123 0
30DEC26 20.00 P 0.00 0.00 0.00 1.52 +0.02 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 +0.02 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.31 +0.12 26 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.31 +0.13 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.33 +0.16 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.32 +0.15 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.32 +0.15 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.30 +0.13 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.30 +0.13 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.25 +0.08 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.31 +0.14 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.23 +0.06 53 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 0.00 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 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 0.00 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 0.00 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 0.00 22 0 14 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 0.00 21 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 +0.01 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.71 +0.01 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.92 +0.01 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.16 +0.02 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.45 +0.01 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 +0.03 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.51 +0.03 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.36 +0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.32 +0.12 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.33 +0.16 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.32 +0.15 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.32 +0.15 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.30 +0.13 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.30 +0.13 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.25 +0.08 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.31 +0.14 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.23 +0.06 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 -0.03 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 -0.06 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 -0.06 22 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.73 -0.02 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.92 -0.01 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.14 -0.01 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.36 -0.07 21 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.64 -0.06 21 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.93 -0.07 21 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.30 0.00 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.97 -0.05 21 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.86 +0.07 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.71 +0.09 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.61 +0.12 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.54 +0.15 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.47 +0.15 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.42 +0.17 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.37 +0.14 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.33 +0.14 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.31 +0.14 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.23 +0.06 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.30 0.00 23 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 0.00 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.82 0.00 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.99 -0.01 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.20 0.00 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.44 +0.01 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.71 +0.02 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.99 +0.01 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.28 -0.01 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.62 +0.01 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.33 +0.03 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 4.11 +0.02 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.94 +0.05 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.82 +0.04 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.73 +0.23 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.47 +0.06 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.42 +0.09 25 0 3 0
TOTAL PUT 16 6,107 0
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$ 15.100
29SEP26 9.25 C 0.00 0.00 0.00 5.87 -0.06 120 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.62 -0.06 114 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.37 -0.06 107 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.12 -0.06 102 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.62 -0.06 90 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 -0.06 79 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.62 -0.06 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.12 -0.06 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 -0.08 0 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 -0.07 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.06 16 0 1 0
29SEP26 15.50 C 0.05 0.05 0.05 0.06 -0.02 17 2 65 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1,263 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.65 -0.05 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.40 -0.05 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.15 -0.06 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.15 -0.06 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.65 -0.06 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.12 -0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.15 -0.07 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.66 -0.07 18 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.19 -0.06 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.77 -0.06 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.43 -0.05 17 0 270 0
29OCT26 15.50 C 0.20 0.20 0.20 0.21 -0.03 17 1 125 0
29OCT26 16.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 194 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 0.00 18 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.65 -0.08 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.40 -0.08 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.15 -0.08 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.62 -0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.15 -0.09 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.66 -0.08 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.13 -0.11 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.68 -0.07 20 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.19 -0.07 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.72 -0.06 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.28 -0.06 18 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.87 -0.06 17 0 90 0
27NOV26 15.00 C 0.54 0.54 0.54 0.56 -0.05 17 1 168 +1
27NOV26 15.50 C 0.00 0.00 0.00 0.34 -0.04 17 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 45 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.88 -0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.65 -0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.40 -0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.15 -0.09 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 -0.07 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.23 -0.06 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.77 -0.06 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.35 -0.05 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
30DEC26 15.00 C 0.66 0.66 0.66 0.67 -0.03 18 6 240 +6
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.03 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 0.00 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 0.00 19 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 19 0 47 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.88 -0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.65 -0.09 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.40 -0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.16 -0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.70 -0.09 16 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.24 -0.08 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.81 -0.08 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.42 -0.08 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.08 -0.09 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 -0.07 18 0 0 0
30MAR27 15.50 C 0.60 0.60 0.60 0.58 -0.06 18 10 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.42 -0.04 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.03 18 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.04 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 0.00 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 25 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.65 -0.09 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.40 -0.09 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.69 -0.07 18 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.22 -0.02 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.74 -0.09 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.35 -0.05 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.97 -0.05 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.63 -0.04 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.33 -0.04 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.04 -0.04 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.66 -0.02 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.01 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.08 0.00 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 22 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 9.50 C 0.00 0.00 0.00 5.65 -0.09 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.40 -0.09 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.69 -0.07 15 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.27 +0.02 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.84 -0.07 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.45 -0.07 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.10 -0.07 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.78 -0.06 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.49 -0.07 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.23 -0.03 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.99 -0.05 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 20 3,590 +9
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.03 0.03 0.03 0.02 0.00 17 2 171 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 2,018 0
29SEP26 15.50 P 0.50 0.50 0.50 0.44 +0.04 16 1 219 0
29SEP26 16.00 P 0.00 0.00 0.00 0.90 +0.07 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.40 +0.07 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.90 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.92 +0.06 124 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.90 +0.04 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 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 32 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 13.50 P 0.02 0.02 0.02 0.01 0.00 18 24 37 +24
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 17 0 86 0
29OCT26 14.50 P 0.15 0.15 0.15 0.12 0.00 17 2 57 +2
29OCT26 15.00 P 0.00 0.00 0.00 0.30 +0.02 18 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.59 +0.06 18 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.95 +0.05 17 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.41 +0.07 18 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.90 +0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.90 +0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.92 +0.06 72 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 21 0 61 0
27NOV26 13.00 P 0.03 0.03 0.03 0.02 0.00 20 6 12 +6
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 0 26 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 0.00 18 0 50 0
27NOV26 14.50 P 0.00 0.00 0.00 0.22 +0.01 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.41 +0.02 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.69 +0.03 18 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.05 +0.07 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.44 +0.06 18 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.90 +0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.90 +0.04 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.92 +0.06 59 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 0.02 0.02 0.02 0.01 0.00 22 84 84 +84
30DEC26 12.00 P 0.03 0.03 0.03 0.02 +0.01 21 84 319 +24
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 0.07 +0.01 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.02 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.05 20 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 +0.05 20 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 +0.06 19 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.38 +0.07 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.79 +0.07 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.23 +0.08 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.69 +0.07 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 +0.05 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.72 +0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.18 -0.02 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 -0.02 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 +0.01 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.18 +0.02 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.16 +0.02 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.15 +0.01 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.15 +0.03 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.14 +0.02 49 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 24 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 0.02 -0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 -0.02 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 -0.02 18 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.87 -0.01 19 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.14 0.00 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.49 +0.01 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.87 +0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.29 +0.03 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.73 +0.04 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.24 0.00 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.72 0.00 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.20 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.71 +0.02 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.20 +0.02 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.18 +0.02 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.16 +0.01 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.15 +0.01 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.15 +0.03 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.14 +0.02 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 +0.03 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.81 +0.02 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.08 +0.04 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.38 +0.05 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.67 +0.06 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.03 +0.06 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.41 +0.06 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.83 +0.06 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.30 0.00 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.75 -0.02 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.25 +0.02 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.73 +0.02 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.21 +0.02 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.18 +0.02 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.16 +0.01 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.16 +0.02 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.15 +0.03 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.14 +0.02 34 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 0.00 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 0.00 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.50 0.00 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.68 0.00 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.90 +0.01 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.16 +0.02 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.45 +0.02 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.72 +0.02 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.08 +0.03 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.46 +0.04 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.93 +0.02 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.35 +0.01 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.79 -0.01 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.25 -0.01 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.73 0.00 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.22 +0.02 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.19 +0.02 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.17 +0.02 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.16 +0.02 28 0 0 0
TOTAL PUT 203 5,099 +142
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$ 44.720
29SEP26 26.00 C 0.00 0.00 0.00 18.75 -0.51 105 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.75 -0.53 95 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.75 -0.53 86 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.75 -0.51 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.75 -0.52 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.75 -0.53 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.75 -0.53 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.75 -0.54 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.75 -0.54 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.75 -0.54 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.76 -0.52 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.76 -0.52 39 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.76 -0.52 32 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.76 -0.52 26 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.76 -0.53 19 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.78 -0.52 24 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 2.83 -0.50 24 0 583 0
29SEP26 43.00 C 2.00 2.00 2.00 1.96 -0.47 24 16 1,420 0
29SEP26 44.00 C 0.00 0.00 0.00 1.24 -0.39 24 0 1,290 0
29SEP26 45.00 C 0.68 0.73 0.68 0.70 -0.26 25 58 662 +19
29SEP26 46.00 C 0.39 0.39 0.39 0.35 -0.18 25 2 1,395 -2
29SEP26 47.00 C 0.18 0.18 0.18 0.15 -0.12 25 19 1,568 -19
29SEP26 48.00 C 0.08 0.08 0.08 0.06 -0.06 25 10 1,139 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 879 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 500 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 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
29OCT26 31.00 C 0.00 0.00 0.00 13.82 -0.48 66 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.81 -0.49 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.82 -0.48 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.81 -0.49 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.83 -0.47 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.83 -0.48 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.83 -0.48 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.79 -0.52 25 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.81 -0.52 26 0 214 0
29OCT26 40.00 C 4.93 4.93 4.93 4.84 -0.51 26 15 237 -15
29OCT26 41.00 C 0.00 0.00 0.00 3.92 -0.50 26 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 3.06 -0.48 25 0 179 0
29OCT26 43.00 C 2.41 2.41 2.41 2.30 -0.44 25 6 322 0
29OCT26 44.00 C 0.00 0.00 0.00 1.68 -0.32 26 0 424 0
29OCT26 45.00 C 1.19 1.19 1.19 1.18 -0.27 26 2 482 0
29OCT26 46.00 C 0.83 0.83 0.83 0.81 -0.20 26 2 560 0
29OCT26 47.00 C 0.61 0.61 0.61 0.53 -0.16 26 2 153 0
29OCT26 48.00 C 0.00 0.00 0.00 0.34 -0.15 26 0 663 0
29OCT26 49.00 C 0.00 0.00 0.00 0.21 -0.10 26 0 361 0
29OCT26 50.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 418 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.82 -0.48 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.81 -0.49 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.83 -0.47 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.83 -0.48 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.83 -0.48 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.80 -0.52 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.84 -0.52 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 4.92 -0.50 26 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 4.07 -0.47 26 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.30 -0.44 26 0 360 0
27NOV26 43.00 C 2.69 2.69 2.66 2.65 -0.38 27 60 231 +55
27NOV26 44.00 C 0.00 0.00 0.00 2.09 -0.29 27 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 1.65 -0.20 27 0 206 0
27NOV26 46.00 C 0.00 0.00 0.00 1.26 -0.20 27 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 0.95 -0.19 27 0 116 0
27NOV26 48.00 C 0.00 0.00 0.00 0.71 -0.17 27 0 232 0
27NOV26 49.00 C 0.00 0.00 0.00 0.52 -0.16 27 0 81 0
27NOV26 50.00 C 0.44 0.44 0.44 0.38 -0.12 27 2 358 +2
27NOV26 52.50 C 0.00 0.00 0.00 0.16 -0.06 27 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.81 -0.48 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.80 -0.49 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.82 -0.48 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.82 -0.48 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.82 -0.48 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.81 -0.49 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.83 -0.47 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.83 -0.48 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.83 -0.49 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.85 -0.50 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.93 -0.48 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.07 -0.42 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.30 -0.41 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.61 -0.37 26 0 132 0
30DEC26 43.00 C 3.02 3.02 3.02 3.07 -0.27 27 15 215 -15
30DEC26 44.00 C 2.51 2.51 2.51 2.56 -0.24 27 15 244 +15
30DEC26 45.00 C 0.00 0.00 0.00 2.10 -0.22 27 0 709 0
30DEC26 46.00 C 1.55 1.76 1.55 1.71 -0.24 27 17 383 +15
30DEC26 47.00 C 0.00 0.00 0.00 1.39 -0.18 27 0 257 0
30DEC26 48.00 C 1.16 1.16 1.16 1.11 -0.16 27 3 252 +1
30DEC26 49.00 C 0.00 0.00 0.00 0.87 -0.15 27 0 252 0
30DEC26 50.00 C 0.00 0.00 0.00 0.69 -0.12 27 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 0.36 -0.07 26 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 13.82 -0.48 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.82 -0.48 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.82 -0.48 32 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.83 -0.47 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.88 -0.42 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.01 -0.37 29 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.18 -0.36 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.22 -0.44 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.47 -0.41 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.79 -0.39 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.16 -0.35 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.68 -0.23 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.13 -0.22 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.63 -0.25 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.19 -0.22 27 0 128 0
30MAR27 46.00 C 0.00 0.00 0.00 2.79 -0.19 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.40 -0.20 27 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.09 -0.17 27 0 1,084 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 -0.18 27 0 116 0
30MAR27 50.00 C 0.00 0.00 0.00 1.54 -0.15 27 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 1.02 -0.12 27 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 0.66 -0.09 27 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 -0.07 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 13.93 -0.38 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.01 -0.40 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.13 -0.38 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.29 -0.35 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.45 -0.33 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.64 -0.35 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.85 -0.35 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.12 -0.33 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.29 -0.47 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.66 -0.44 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.06 -0.45 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.51 -0.41 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.99 -0.41 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 4.50 -0.39 27 0 7 0
29JUN27 45.00 C 4.14 4.14 4.05 4.06 -0.38 27 45 109 +28
29JUN27 46.00 C 0.00 0.00 0.00 3.64 -0.36 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.27 -0.24 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.86 -0.29 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.62 -0.20 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.34 -0.20 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.77 -0.14 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.31 -0.12 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.90 -0.22 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.67 -0.14 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.49 -0.09 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 -0.08 27 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 9.90 -0.36 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.18 -0.26 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.65 -0.41 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.99 -0.41 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.41 -0.37 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.61 -0.37 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.10 -0.33 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.61 -0.32 26 0 105 0
29SEP27 44.00 C 0.00 0.00 0.00 5.14 -0.30 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 4.72 -0.29 26 0 36 0
29SEP27 46.00 C 0.00 0.00 0.00 4.30 -0.29 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.94 -0.25 26 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 3.59 -0.25 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.26 -0.23 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.98 -0.21 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.33 -0.18 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.81 -0.17 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.39 -0.14 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.08 -0.14 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.85 -0.06 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.66 -0.06 27 0 0 0
TOTAL CALL 289 28,291 +84
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 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 62 0 131 0
29SEP26 35.00 P 0.02 0.02 0.02 0.01 0.00 56 4 431 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 44 0 857 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 554 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 723 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 25 0 480 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 548 0
29SEP26 43.00 P 0.20 0.22 0.20 0.21 +0.06 25 16 546 0
29SEP26 44.00 P 0.00 0.00 0.00 0.49 +0.14 25 0 839 0
29SEP26 45.00 P 0.80 0.83 0.80 0.93 +0.20 24 38 529 -38
29SEP26 46.00 P 0.00 0.00 0.00 1.58 +0.32 24 0 1,176 0
29SEP26 47.00 P 0.00 0.00 0.00 2.39 +0.41 24 0 3,000 0
29SEP26 48.00 P 0.00 0.00 0.00 3.31 +0.47 25 0 660 0
29SEP26 49.00 P 0.00 0.00 0.00 4.28 +0.50 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 5.28 +0.52 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.78 +0.52 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.34 +0.58 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.85 +0.59 77 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.37 +0.61 90 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.84 +0.58 95 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.35 +0.59 106 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.86 +0.60 116 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.34 +0.58 121 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 203 0
29OCT26 38.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 52 0
29OCT26 39.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 236 0
29OCT26 40.00 P 0.29 0.29 0.29 0.31 +0.04 26 25 411 +25
29OCT26 41.00 P 0.47 0.47 0.47 0.52 +0.08 26 25 367 +25
29OCT26 42.00 P 0.80 0.80 0.78 0.78 +0.08 25 21 853 +21
29OCT26 43.00 P 1.14 1.14 1.14 1.18 +0.15 25 7 731 +7
29OCT26 44.00 P 1.58 1.58 1.58 1.64 +0.16 25 15 293 -15
29OCT26 45.00 P 0.00 0.00 0.00 2.27 +0.24 25 0 203 0
29OCT26 46.00 P 0.00 0.00 0.00 2.96 +0.27 25 0 265 0
29OCT26 47.00 P 0.00 0.00 0.00 3.76 +0.33 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.60 +0.40 26 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 5.49 +0.44 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.42 +0.46 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.74 +0.38 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.20 +0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.69 +0.39 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.19 +0.41 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.69 +0.41 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.18 +0.40 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 33 0
27NOV26 36.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.28 +0.04 27 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.43 +0.05 27 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.64 +0.08 27 0 302 0
27NOV26 41.00 P 0.00 0.00 0.00 0.90 +0.11 26 0 283 0
27NOV26 42.00 P 0.00 0.00 0.00 1.23 +0.13 26 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.64 +0.17 26 0 586 0
27NOV26 44.00 P 0.00 0.00 0.00 2.13 +0.19 26 0 366 0
27NOV26 45.00 P 0.00 0.00 0.00 2.70 +0.22 26 0 229 0
27NOV26 46.00 P 0.00 0.00 0.00 3.35 +0.26 26 0 210 0
27NOV26 47.00 P 0.00 0.00 0.00 4.11 +0.33 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.89 +0.35 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.72 +0.39 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.59 +0.42 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.81 +0.37 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.22 +0.38 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.71 +0.41 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.19 +0.40 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.69 +0.41 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.18 +0.40 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.33 +0.05 27 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 +0.07 27 0 125 0
30DEC26 39.00 P 0.64 0.64 0.64 0.67 +0.07 26 5 500 0
30DEC26 40.00 P 0.89 0.89 0.89 0.91 +0.09 26 15 579 0
30DEC26 41.00 P 0.00 0.00 0.00 1.20 +0.12 26 0 659 0
30DEC26 42.00 P 0.00 0.00 0.00 1.56 +0.14 26 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 1.99 +0.16 26 0 372 0
30DEC26 44.00 P 0.00 0.00 0.00 2.48 +0.20 26 0 139 0
30DEC26 45.00 P 0.00 0.00 0.00 3.04 +0.21 26 0 349 0
30DEC26 46.00 P 0.00 0.00 0.00 3.67 +0.25 26 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 4.43 +0.35 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.17 +0.37 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.95 +0.39 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.79 +0.42 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.90 +0.35 23 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.27 +0.39 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.71 +0.39 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.19 +0.40 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.69 +0.41 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.18 +0.40 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.68 +0.41 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.17 +0.41 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.32 +0.04 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.44 +0.05 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.60 +0.07 27 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.75 +0.06 26 0 30 0
30MAR27 38.00 P 0.96 0.96 0.96 0.99 +0.11 26 5 39 0
30MAR27 39.00 P 1.18 1.20 1.18 1.24 +0.09 26 10 34 +2
30MAR27 40.00 P 0.00 0.00 0.00 1.54 +0.11 26 0 210 0
30MAR27 41.00 P 1.77 1.77 1.77 1.90 +0.14 26 3 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.29 +0.16 26 0 676 0
30MAR27 43.00 P 2.65 2.65 2.65 2.74 +0.18 26 15 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.24 +0.19 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.79 +0.23 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.39 +0.24 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.00 +0.23 25 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.69 +0.27 25 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.53 +0.40 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.31 +0.39 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.25 +0.33 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.46 +0.36 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.79 +0.37 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.22 +0.38 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.70 +0.41 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.18 +0.40 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.68 +0.41 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.17 +0.41 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.49 +0.01 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.64 +0.02 27 0 6 0
29JUN27 35.00 P 0.00 0.00 0.00 0.82 +0.02 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.03 +0.03 27 0 37 0
29JUN27 37.00 P 1.27 1.27 1.27 1.28 +0.11 27 5 28 +5
29JUN27 38.00 P 0.00 0.00 0.00 1.53 +0.09 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.82 +0.08 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.26 +0.10 28 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.55 -0.01 27 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.11 +0.12 28 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.49 +0.11 27 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.00 +0.05 27 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.55 +0.04 27 0 465 0
29JUN27 46.00 P 0.00 0.00 0.00 5.13 +0.18 27 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.77 +0.20 27 0 420 0
29JUN27 48.00 P 0.00 0.00 0.00 6.41 +0.21 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.12 +0.31 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.79 +0.21 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.62 +0.10 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.80 +0.33 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.01 +0.36 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.32 +0.37 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.74 +0.41 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.21 +0.42 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.41 +0.09 28 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.68 +0.11 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.00 +0.12 28 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 2.34 +0.13 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.74 +0.15 28 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.15 +0.16 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.62 +0.19 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.11 +0.20 28 0 30 0
29SEP27 44.00 P 0.00 0.00 0.00 4.64 +0.23 28 0 45 0
29SEP27 45.00 P 5.32 5.32 5.32 5.02 +0.05 27 15 133 +15
29SEP27 46.00 P 0.00 0.00 0.00 5.79 +0.24 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.44 +0.28 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.09 +0.28 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.68 +0.21 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.39 +0.20 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.25 +0.18 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.23 +0.12 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.42 +0.22 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.60 +0.34 27 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.87 +0.35 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.27 +0.39 0 0 0 0
TOTAL PUT 224 33,989 +47
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$ 8.850
29SEP26 4.80 C 0.00 0.00 0.00 4.08 +0.07 180 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.98 +0.07 175 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.88 +0.07 169 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.63 +0.07 156 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.38 +0.07 144 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.11 +0.05 101 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 +0.05 92 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.60 +0.04 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.38 +0.06 99 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 +0.06 88 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 +0.07 84 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.65 +0.08 79 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 +0.07 68 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.12 +0.04 43 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 +0.02 44 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 0.69 +0.03 46 0 913 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 +0.02 43 0 1,075 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 +0.01 42 0 2,241 0
29SEP26 9.00 C 0.22 0.22 0.21 0.21 0.00 42 56 3,883 +4
29SEP26 9.25 C 0.15 0.16 0.14 0.13 0.00 43 70 1,542 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 44 0 1,016 0
29SEP26 9.75 C 0.06 0.08 0.06 0.04 -0.01 43 100 1,339 +35
29SEP26 10.00 C 0.04 0.05 0.04 0.02 -0.01 43 75 2,733 +45
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 825 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,036 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 621 0
29SEP26 12.00 C 0.01 0.01 0.01 0.01 0.00 80 6 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 139 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 3.98 +0.05 97 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.89 +0.06 101 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.63 +0.05 86 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.38 +0.05 78 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.13 +0.05 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.88 +0.04 65 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.63 +0.04 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.39 +0.04 58 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.15 +0.05 56 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.91 +0.05 53 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.68 +0.05 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.44 +0.03 46 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.21 +0.03 43 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.02 +0.03 44 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.85 +0.03 45 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.68 +0.02 43 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 0.54 +0.01 43 0 767 0
29OCT26 9.00 C 0.43 0.43 0.43 0.44 +0.01 45 19 941 +19
29OCT26 9.25 C 0.37 0.37 0.34 0.35 +0.01 45 12 843 +8
29OCT26 9.50 C 0.28 0.28 0.28 0.27 +0.01 45 2 1,153 0
29OCT26 9.75 C 0.23 0.23 0.23 0.21 +0.01 46 15 1,106 +10
29OCT26 10.00 C 0.00 0.00 0.00 0.15 0.00 44 0 951 0
29OCT26 10.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 939 0
29OCT26 11.00 C 0.09 0.09 0.09 0.05 +0.01 46 30 445 -14
29OCT26 11.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 541 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 62 0 290 0
27NOV26 6.00 C 0.00 0.00 0.00 2.89 +0.05 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.64 +0.05 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.40 +0.05 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.17 +0.06 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.94 +0.05 50 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.72 +0.06 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.52 +0.04 49 1,500 1,500 +1,500
27NOV26 7.75 C 0.00 0.00 0.00 1.32 +0.03 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.14 +0.02 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.97 +0.02 46 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.84 +0.03 46 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.72 +0.02 47 0 243 0
27NOV26 9.00 C 0.00 0.00 0.00 0.61 +0.02 47 0 905 0
27NOV26 9.25 C 0.00 0.00 0.00 0.52 +0.01 47 0 528 0
27NOV26 9.50 C 0.00 0.00 0.00 0.44 +0.01 47 0 583 0
27NOV26 9.75 C 0.00 0.00 0.00 0.36 +0.01 47 0 499 0
27NOV26 10.00 C 0.00 0.00 0.00 0.30 0.00 47 0 682 0
27NOV26 10.50 C 0.27 0.27 0.27 0.21 +0.01 47 20 381 +20
27NOV26 11.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 119 0
27NOV26 11.50 C 0.14 0.14 0.14 0.09 0.00 47 10 1,227 +10
27NOV26 12.00 C 0.00 0.00 0.00 0.06 0.00 47 0 328 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 48 0 232 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 49 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 49 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 549 0
30DEC26 4.80 C 0.00 0.00 0.00 4.08 +0.06 74 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.98 +0.05 71 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.89 +0.06 74 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.63 +0.05 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.39 +0.06 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.14 +0.06 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.89 +0.05 52 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.66 +0.06 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.43 +0.06 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.20 +0.05 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.99 +0.04 49 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.78 +0.03 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 +0.05 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.43 +0.03 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 +0.05 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 +0.03 46 0 527 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 +0.03 47 0 714 0
30DEC26 8.75 C 0.90 0.90 0.90 0.87 +0.02 47 3 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 +0.03 47 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 +0.02 47 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 +0.02 47 0 1,513 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 +0.01 47 0 732 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.01 47 0 584 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 +0.01 47 0 1,499 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 0.00 47 0 1,133 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.01 47 0 511 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 47 0 1,098 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 47 0 695 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 48 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 47 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 48 0 176 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 49 0 146 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 4.08 +0.06 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.98 +0.05 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.89 +0.06 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.65 +0.06 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.42 +0.06 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.20 +0.05 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.99 +0.05 51 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.79 +0.05 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.59 +0.05 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.40 +0.04 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 +0.07 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.06 +0.05 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.90 +0.05 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.74 +0.04 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.60 +0.04 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.47 +0.04 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 +0.04 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.24 +0.04 48 0 391 0
30MAR27 9.00 C 0.00 0.00 0.00 1.13 +0.04 48 0 420 0
30MAR27 9.25 C 1.04 1.04 1.04 1.04 +0.03 48 98 267 0
30MAR27 9.50 C 0.96 0.96 0.96 0.95 +0.02 48 153 211 +91
30MAR27 9.75 C 0.00 0.00 0.00 0.87 +0.02 48 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 0.78 +0.01 47 0 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 +0.02 47 0 269 0
30MAR27 11.00 C 0.00 0.00 0.00 0.54 +0.02 48 0 96 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 +0.01 48 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 0.00 47 0 164 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.01 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 47 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.14 +0.06 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.06 +0.07 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.97 +0.06 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.75 +0.06 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.55 +0.07 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.34 +0.06 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.15 +0.06 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.96 +0.06 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.78 +0.06 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.59 +0.05 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.44 +0.07 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.28 +0.05 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.13 +0.05 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.99 +0.05 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.86 +0.05 48 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.73 +0.04 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.58 +0.01 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 0.00 46 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 +0.04 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.31 +0.03 47 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.23 +0.03 48 0 66 0
29JUN27 9.75 C 0.00 0.00 0.00 1.15 +0.06 48 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 +0.08 49 0 69 0
29JUN27 10.50 C 0.00 0.00 0.00 0.95 +0.02 49 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.83 +0.04 49 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.72 +0.02 49 0 32 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 +0.02 48 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 0.53 +0.01 48 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 +0.02 48 0 1 0
29SEP27 6.50 C 0.00 0.00 0.00 2.89 +0.06 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.73 +0.05 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.58 +0.06 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.43 +0.06 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.29 +0.05 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.16 +0.05 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.03 +0.04 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.91 +0.03 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.80 +0.03 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.70 +0.03 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.60 +0.02 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.52 +0.03 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.44 +0.04 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.36 +0.03 47 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.29 +0.03 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.16 +0.03 48 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.06 +0.04 48 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.94 +0.02 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.84 +0.02 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.66 +0.02 48 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
TOTAL CALL 2,169 65,356 +1,728
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 156 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 951 0
29SEP26 6.00 P 0.01 0.01 0.01 0.01 0.00 104 1 708 -1
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,212 0
29SEP26 7.75 P 0.02 0.02 0.02 0.02 0.00 48 1 1,316 0
29SEP26 8.00 P 0.03 0.03 0.03 0.03 -0.01 43 100 1,208 0
29SEP26 8.25 P 0.07 0.07 0.07 0.07 -0.02 44 110 4,413 -80
29SEP26 8.50 P 0.12 0.12 0.12 0.12 -0.03 41 100 1,826 0
29SEP26 8.75 P 0.19 0.21 0.19 0.22 -0.04 42 20 1,291 +10
29SEP26 9.00 P 0.37 0.37 0.37 0.36 -0.04 43 3 1,758 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 -0.04 44 0 701 0
29SEP26 9.50 P 0.00 0.00 0.00 0.70 -0.08 39 0 780 0
29SEP26 9.75 P 0.00 0.00 0.00 0.93 -0.07 42 0 434 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 -0.08 41 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.67 -0.04 60 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 -0.05 0 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 -0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 -0.05 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 49 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 47 0 236 0
29OCT26 7.00 P 0.05 0.05 0.05 0.05 0.00 47 10 637 +10
29OCT26 7.25 P 0.00 0.00 0.00 0.07 -0.01 45 0 1,132 0
29OCT26 7.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 821 0
29OCT26 7.75 P 0.15 0.15 0.15 0.16 -0.02 44 2 537 +2
29OCT26 8.00 P 0.21 0.22 0.21 0.23 -0.02 44 13 997 +13
29OCT26 8.25 P 0.00 0.00 0.00 0.31 -0.03 43 0 631 0
29OCT26 8.50 P 0.00 0.00 0.00 0.42 -0.04 44 0 654 0
29OCT26 8.75 P 0.00 0.00 0.00 0.55 -0.04 44 0 525 0
29OCT26 9.00 P 0.00 0.00 0.00 0.70 -0.04 44 0 490 0
29OCT26 9.25 P 0.00 0.00 0.00 0.87 -0.05 45 0 312 0
29OCT26 9.50 P 0.00 0.00 0.00 1.05 -0.05 45 0 135 0
29OCT26 9.75 P 0.00 0.00 0.00 1.26 -0.03 47 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.44 -0.08 45 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.89 -0.07 47 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.37 -0.05 51 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.84 -0.06 52 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.32 -0.06 52 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.82 -0.05 57 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.30 -0.06 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.80 -0.05 56 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.29 -0.05 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 50 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 0.00 48 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 0.00 48 0 144 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 0.00 48 0 600 0
27NOV26 7.00 P 0.13 0.13 0.13 0.12 -0.01 47 150 744 +150
27NOV26 7.25 P 0.00 0.00 0.00 0.17 -0.01 47 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.23 -0.02 47 7,500 7,839 +7,475
27NOV26 7.75 P 0.00 0.00 0.00 0.30 -0.02 46 0 10,551 0
27NOV26 8.00 P 0.00 0.00 0.00 0.39 -0.02 47 0 664 0
27NOV26 8.25 P 0.00 0.00 0.00 0.48 -0.02 46 0 490 0
27NOV26 8.50 P 0.00 0.00 0.00 0.60 -0.02 46 0 789 0
27NOV26 8.75 P 0.00 0.00 0.00 0.73 -0.03 46 0 575 0
27NOV26 9.00 P 0.00 0.00 0.00 0.87 -0.04 46 0 287 0
27NOV26 9.25 P 1.01 1.01 1.01 1.03 -0.04 46 15 344 0
27NOV26 9.50 P 0.00 0.00 0.00 1.20 -0.05 46 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.40 -0.04 48 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.58 -0.06 47 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 2.01 -0.04 49 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.45 -0.05 50 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.89 -0.07 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.38 -0.05 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.84 -0.06 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.32 -0.06 50 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.80 -0.06 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.30 -0.05 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 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 0.00 48 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 48 0 557 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 796 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.01 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.02 46 0 10,381 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.01 46 0 444 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 -0.02 46 0 556 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 -0.03 46 0 502 0
30DEC26 8.25 P 0.60 0.60 0.59 0.61 -0.02 46 13 457 0
30DEC26 8.50 P 0.00 0.00 0.00 0.73 -0.03 46 0 735 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.03 46 0 329 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 -0.04 46 0 1,245 0
30DEC26 9.25 P 0.00 0.00 0.00 1.16 -0.04 46 0 204 0
30DEC26 9.50 P 0.00 0.00 0.00 1.32 -0.04 46 0 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 -0.05 46 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.68 -0.06 46 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.09 -0.06 47 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 -0.05 47 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 -0.04 50 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.41 -0.07 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.88 -0.05 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.35 -0.06 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.84 -0.05 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 -0.05 50 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.80 -0.05 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.29 -0.05 42 0 12 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 46 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 47 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 0.00 48 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 0.00 47 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 0.00 47 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 0.00 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.01 47 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 -0.01 47 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.01 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.02 46 0 325 0
30MAR27 7.50 P 0.59 0.59 0.59 0.56 -0.03 46 45 428 +45
30MAR27 7.75 P 0.64 0.64 0.64 0.67 0.00 46 7 6,172 +7
30MAR27 8.00 P 0.00 0.00 0.00 0.78 0.00 47 0 6,573 0
30MAR27 8.25 P 0.00 0.00 0.00 0.88 -0.02 46 0 514 0
30MAR27 8.50 P 0.00 0.00 0.00 1.02 -0.01 46 0 292 0
30MAR27 8.75 P 0.00 0.00 0.00 1.16 -0.02 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 -0.04 46 0 580 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.02 46 0 265 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 -0.03 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.78 -0.04 46 0 124 0
30MAR27 10.00 P 0.00 0.00 0.00 1.95 -0.05 46 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.35 -0.04 48 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.74 -0.05 48 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 3.15 -0.05 48 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.59 -0.04 49 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 4.03 -0.05 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.48 -0.05 50 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.93 -0.06 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.39 -0.06 49 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.86 -0.06 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.01 48 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 0.00 49 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 0.00 48 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 -0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 0.00 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 0.00 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 0.00 48 0 40 0
29JUN27 6.50 P 0.44 0.44 0.44 0.44 -0.01 48 1 31 -1
29JUN27 6.75 P 0.00 0.00 0.00 0.52 -0.01 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 -0.01 48 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.71 -0.01 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.81 -0.01 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.91 -0.02 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 -0.01 48 0 43 0
29JUN27 8.25 P 0.00 0.00 0.00 1.15 -0.03 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.29 -0.02 48 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.43 -0.02 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.57 -0.03 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.73 -0.05 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.89 -0.04 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.06 -0.04 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.23 -0.04 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.59 -0.05 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.99 -0.04 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.38 -0.05 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.79 -0.05 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.21 -0.05 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.64 -0.05 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.08 -0.05 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.52 -0.06 50 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.57 -0.01 48 0 10 0
29SEP27 6.75 P 0.00 0.00 0.00 0.66 -0.01 48 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.76 -0.01 48 0 9 0
29SEP27 7.25 P 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.98 -0.01 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.09 -0.01 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.22 -0.01 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.35 -0.02 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.48 -0.03 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.63 -0.02 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.78 -0.03 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.93 -0.03 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.10 -0.02 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.26 -0.03 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.44 -0.03 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.80 -0.02 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.18 -0.03 50 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.57 -0.03 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.97 -0.04 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.38 -0.05 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.80 -0.05 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.22 -0.06 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.67 -0.05 51 0 0 0
TOTAL PUT 8,091 101,750 +7,630
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$ 8.415
29SEP26 4.70 C 0.00 0.00 0.00 3.72 -0.07 104 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.62 -0.07 97 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.52 -0.07 90 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.42 -0.07 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.17 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 -0.07 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.07 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 -0.07 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 -0.07 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.07 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 -0.07 0 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.06 22 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.05 20 0 492 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 990 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 21 0 437 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 132 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.44 -0.06 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.19 -0.06 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.94 -0.05 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.69 -0.05 26 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.44 -0.05 20 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.19 -0.05 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.95 -0.07 20 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.72 -0.07 20 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.50 -0.06 18 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.34 -0.04 20 0 365 0
29OCT26 8.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 551 0
29OCT26 8.75 C 0.00 0.00 0.00 0.12 -0.03 20 0 715 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.94 -0.06 50 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.69 -0.06 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.44 -0.06 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.19 -0.06 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.94 -0.07 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.20 -0.06 22 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.96 -0.06 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.74 -0.06 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.53 -0.05 20 0 70 0
27NOV26 8.25 C 0.31 0.31 0.31 0.38 -0.04 22 15 390 -15
27NOV26 8.50 C 0.26 0.26 0.23 0.24 -0.04 21 255 876 +150
27NOV26 8.75 C 0.00 0.00 0.00 0.16 -0.02 22 0 518 0
27NOV26 9.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.94 -0.06 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.69 -0.06 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.44 -0.06 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 -0.06 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 -0.07 24 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 -0.07 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 -0.07 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 -0.06 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 -0.05 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.05 20 0 150 0
30DEC26 8.25 C 0.36 0.36 0.36 0.41 -0.04 21 15 75 0
30DEC26 8.50 C 0.28 0.28 0.28 0.29 -0.04 21 30 132 0
30DEC26 8.75 C 0.20 0.20 0.20 0.21 -0.03 22 30 100 -5
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 23 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 26 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 3.63 -0.07 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.94 -0.06 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.69 -0.06 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.44 -0.06 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 -0.06 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 -0.07 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.07 16 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 -0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.03 -0.04 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 -0.05 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.68 -0.05 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 -0.04 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.35 -0.01 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 -0.02 21 0 15 0
30MAR27 9.50 C 0.20 0.20 0.20 0.16 0.00 22 30 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 0.00 22 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.94 -0.06 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 -0.06 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.44 -0.06 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 -0.07 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 -0.07 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 -0.05 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 -0.04 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.31 -0.04 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.14 -0.05 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.98 -0.05 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.84 -0.04 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.69 -0.04 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.44 -0.07 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.19 -0.08 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.95 -0.06 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.75 -0.04 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.55 -0.04 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.37 -0.05 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.21 -0.04 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.06 -0.04 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.93 -0.04 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.81 -0.03 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
TOTAL CALL 375 15,926 +130
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 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 37 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 23 0 458 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.02 23 0 1,018 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 +0.03 22 0 337 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.05 22 0 90 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 +0.06 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 +0.07 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 +0.07 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.38 +0.07 63 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 +0.07 71 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.14 +0.08 90 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.64 +0.08 103 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.14 +0.08 115 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 55 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 44 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 23 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 21 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.16 +0.02 21 0 598 0
29OCT26 8.50 P 0.00 0.00 0.00 0.28 +0.03 21 0 241 0
29OCT26 8.75 P 0.00 0.00 0.00 0.45 +0.04 22 0 165 0
29OCT26 9.00 P 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.85 +0.06 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.09 +0.07 23 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.38 +0.07 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.63 +0.06 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.14 +0.07 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.64 +0.08 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.14 +0.08 65 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 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 23 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 31 0
27NOV26 7.75 P 0.14 0.15 0.14 0.13 +0.01 22 66 366 +21
27NOV26 8.00 P 0.22 0.24 0.22 0.22 +0.02 22 30 253 0
27NOV26 8.25 P 0.00 0.00 0.00 0.35 +0.04 23 0 105 0
27NOV26 8.50 P 0.00 0.00 0.00 0.50 +0.05 23 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.68 +0.06 23 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.86 +0.05 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.08 +0.06 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.35 +0.06 28 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.59 +0.06 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.83 +0.05 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.32 +0.05 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.82 +0.06 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.31 +0.05 44 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 44 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 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 30 0
30DEC26 7.75 P 0.18 0.18 0.18 0.18 +0.01 22 15 157 -15
30DEC26 8.00 P 0.27 0.27 0.27 0.27 +0.02 21 105 90 +28
30DEC26 8.25 P 0.00 0.00 0.00 0.40 +0.04 22 0 94 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 +0.05 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 +0.05 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.60 +0.06 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 +0.06 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 +0.05 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 +0.06 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 +0.05 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 15 0
30MAR27 7.00 P 0.13 0.13 0.13 0.09 +0.01 22 15 63 +15
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30MAR27 7.50 P 0.21 0.21 0.21 0.20 +0.03 21 15 15 +15
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 +0.03 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 +0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 +0.05 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 +0.05 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 +0.07 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 +0.06 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 +0.05 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.86 +0.05 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.33 +0.05 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 +0.05 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 +0.05 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 0.00 22 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 +0.01 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 +0.02 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 +0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.93 +0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.07 +0.04 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 +0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 +0.05 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.70 +0.05 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.91 +0.04 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.36 +0.05 25 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.83 +0.04 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.31 +0.04 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 +0.03 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.70 +0.04 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.84 +0.04 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 +0.04 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.16 +0.04 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.34 +0.04 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.54 +0.06 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.74 +0.05 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.95 +0.05 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.40 +0.05 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.85 +0.04 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.33 +0.05 27 0 0 0
TOTAL PUT 246 12,550 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.495
29SEP26 3.40 C 0.00 0.00 0.00 1.10 -0.03 66 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.03 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.03 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.03 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.03 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 -0.03 17 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.02 21 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 21 0 10 0
29SEP26 4.50 C 0.07 0.07 0.07 0.07 -0.02 21 14 48 0
29SEP26 4.60 C 0.03 0.03 0.03 0.03 -0.01 20 1 27 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 162 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 -0.03 12 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 -0.03 19 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.19 -0.02 21 0 3 0
29OCT26 4.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.09 -0.02 21 0 482 0
29OCT26 4.70 C 0.06 0.06 0.06 0.06 -0.01 21 30 1,240 +30
29OCT26 4.80 C 0.04 0.04 0.04 0.04 -0.01 22 60 128 +60
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 457 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 355 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 643 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 0 114 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 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.62 -0.02 16 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.37 -0.03 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
27NOV26 4.50 C 0.18 0.18 0.18 0.19 -0.01 22 40 40 +40
27NOV26 4.60 C 0.13 0.13 0.13 0.14 -0.01 22 40 70 +40
27NOV26 4.70 C 0.00 0.00 0.00 0.10 -0.02 21 0 850 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 -0.01 22 0 64 0
27NOV26 4.90 C 0.06 0.06 0.06 0.06 -0.01 23 400 516 +380
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 263 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 328 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 800 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 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.02 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 -0.02 15 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.02 20 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.01 21 0 756 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 21 0 835 0
30DEC26 4.80 C 0.11 0.12 0.11 0.11 -0.01 22 100 1,910 +50
30DEC26 4.90 C 0.09 0.09 0.09 0.09 -0.01 22 178 1,094 +163
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 23 0 10,158 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,379 0
30DEC26 5.50 C 0.03 0.03 0.03 0.02 0.00 24 50 1,191 +50
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.16 -0.02 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.06 -0.02 20 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 -0.02 21 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 -0.02 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.02 21 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 -0.03 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.02 21 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.02 21 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.01 22 0 6 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.01 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.01 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 -0.01 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.01 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 560 0
30MAR27 5.25 C 0.10 0.10 0.10 0.09 -0.01 22 10 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 23 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 24 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 23 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 25 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 765 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 1.19 -0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.10 -0.02 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.01 -0.02 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 -0.01 24 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 -0.02 22 0 12 0
29JUN27 4.20 C 0.55 0.55 0.55 0.56 -0.02 23 30 46 +30
29JUN27 4.30 C 0.00 0.00 0.00 0.49 -0.02 22 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 -0.02 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 -0.02 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.35 -0.03 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 -0.02 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.27 -0.02 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 -0.02 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 37 0
29JUN27 5.25 C 0.16 0.16 0.16 0.15 -0.01 24 320 325 +30
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 230 0
29JUN27 7.00 C 0.00 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 28 0 172 0
29SEP27 3.60 C 0.00 0.00 0.00 1.02 -0.02 22 0 24 0
29SEP27 3.70 C 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.73 -0.02 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.56 -0.02 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.51 -0.02 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.42 -0.02 24 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 -0.02 24 0 110 0
29SEP27 4.80 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.31 -0.01 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 3 0
29SEP27 5.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.10 0.00 26 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 0.04 -0.01 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 325 0
TOTAL CALL 1,273 55,979 +873
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 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 28 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 1,754 0
29SEP26 4.40 P 0.03 0.04 0.03 0.04 +0.01 24 19 2,085 -10
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 847 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.02 24 0 449 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.02 25 0 4,316 0
29SEP26 4.80 P 0.32 0.32 0.32 0.32 +0.03 32 5 709 -5
29SEP26 4.90 P 0.00 0.00 0.00 0.42 +0.03 39 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.03 45 0 2,518 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.02 60 0 691 -20
29SEP26 5.50 P 0.00 0.00 0.00 1.02 +0.02 73 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 +0.03 85 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.02 96 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 +0.02 106 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 +0.02 116 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 +0.02 126 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 +0.02 135 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.02 143 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.01 132 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.03 159 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 +0.03 166 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.77 +0.03 173 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 31 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 1,446 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 22 0 166 0
29OCT26 4.30 P 0.05 0.05 0.05 0.05 0.00 21 50 331 +10
29OCT26 4.40 P 0.09 0.09 0.09 0.08 0.00 21 1 1,217 +1
29OCT26 4.50 P 0.14 0.14 0.14 0.13 0.00 22 65 217 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 +0.01 22 0 265 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 +0.01 23 0 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.34 +0.02 23 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.43 +0.02 25 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 +0.02 26 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 +0.02 34 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.02 +0.02 42 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 +0.02 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 +0.02 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.77 +0.02 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.02 +0.02 66 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 +0.02 71 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.52 +0.02 76 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 12 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 22 0 452 0
27NOV26 4.30 P 0.08 0.08 0.08 0.08 +0.01 21 400 2,905 +400
27NOV26 4.40 P 0.12 0.12 0.12 0.12 +0.01 22 660 2,969 +360
27NOV26 4.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 +0.01 23 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.29 +0.01 22 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 +0.02 24 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 +0.02 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.02 +0.02 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.27 +0.02 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.52 +0.02 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.77 +0.02 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.02 +0.02 53 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.27 +0.02 58 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.52 +0.02 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 21 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 20 0 361 0
30DEC26 4.10 P 0.05 0.05 0.05 0.05 0.00 21 1,540 3,373 +1,540
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 22 0 1,919 0
30DEC26 4.30 P 0.11 0.11 0.11 0.11 +0.01 21 40 570 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 22 0 1,201 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 8,067 0
30DEC26 4.60 P 0.24 0.24 0.24 0.24 0.00 20 5 1,271 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.02 22 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.02 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.02 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 +0.02 23 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.03 26 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 +0.02 29 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.02 34 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 +0.02 38 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 +0.02 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 +0.02 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 +0.02 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.02 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.02 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 +0.02 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 +0.02 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 +0.02 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.77 +0.02 68 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 22 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 22 0 276 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.01 21 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.01 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 326 0
30MAR27 4.60 P 0.32 0.32 0.32 0.32 +0.01 22 5 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.01 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.04 23 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.04 24 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.02 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.02 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 +0.03 27 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.03 30 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 +0.02 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.02 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 +0.02 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.02 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.02 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 +0.02 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 +0.02 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 +0.02 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 +0.01 24 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 0.00 22 0 11 0
29JUN27 3.80 P 0.08 0.08 0.08 0.10 0.00 23 500 495 +485
29JUN27 3.90 P 0.00 0.00 0.00 0.12 0.00 22 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 0.00 22 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 +0.01 23 0 18 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 0.00 22 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.01 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 +0.01 22 0 587 0
29JUN27 4.50 P 0.00 0.00 0.00 0.36 0.00 22 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.02 23 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 -0.01 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 +0.02 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 +0.01 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 +0.01 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 +0.01 22 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 +0.01 23 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.30 +0.02 23 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 +0.01 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 +0.02 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 +0.02 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 +0.02 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.52 +0.02 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 +0.02 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.02 +0.02 39 0 0 0
29SEP27 3.60 P 0.10 0.10 0.10 0.11 +0.01 25 6 6 +6
29SEP27 3.70 P 0.00 0.00 0.00 0.13 0.00 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 +0.01 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 +0.01 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.26 +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 0.35 +0.01 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 +0.01 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.46 +0.01 26 0 93 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 +0.01 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 +0.01 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.65 +0.02 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.72 +0.02 27 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.79 +0.02 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.97 +0.02 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.18 +0.03 28 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.39 +0.03 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.84 +0.03 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.08 +0.03 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.32 +0.03 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.56 +0.01 35 0 2 0
TOTAL PUT 3,296 65,673 +2,772
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$ 24.240
29SEP26 17.50 C 0.00 0.00 0.00 6.76 -0.40 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.26 -0.38 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.76 -0.38 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.26 -0.40 47 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 4.76 -0.40 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.26 -0.40 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.26 -0.41 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.29 -0.40 32 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 1.41 -0.37 33 0 442 0
29SEP26 24.00 C 0.60 0.60 0.59 0.70 -0.30 32 2 399 0
29SEP26 25.00 C 0.32 0.32 0.23 0.29 -0.19 32 47 651 +7
29SEP26 26.00 C 0.15 0.15 0.12 0.10 -0.09 33 33 541 -33
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 1,467 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 890 0
29SEP26 29.00 C 0.02 0.03 0.02 0.01 0.00 44 11 687 +10
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 478 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 421 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 112 0 56 0
29OCT26 18.00 C 0.00 0.00 0.00 6.31 -0.40 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.81 -0.40 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.34 -0.38 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.86 -0.38 38 0 0 0
29OCT26 20.00 C 4.17 4.17 4.17 4.36 -0.40 34 11 11 +11
29OCT26 21.00 C 0.00 0.00 0.00 3.46 -0.38 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.62 -0.36 35 0 15 0
29OCT26 23.00 C 2.03 2.03 2.03 1.85 -0.31 33 3 75 0
29OCT26 24.00 C 1.28 1.28 1.28 1.27 -0.27 33 5 80 +5
29OCT26 25.00 C 0.00 0.00 0.00 0.84 -0.22 34 0 168 0
29OCT26 26.00 C 0.49 0.49 0.49 0.52 -0.17 34 1 394 0
29OCT26 27.00 C 0.29 0.29 0.29 0.33 -0.10 35 11 412 +11
29OCT26 28.00 C 0.20 0.23 0.20 0.19 -0.08 35 74 846 +8
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 556 0
29OCT26 30.00 C 0.12 0.12 0.12 0.06 -0.03 36 15 368 -15
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 606 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 6.31 -0.47 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.91 -0.30 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.45 -0.27 37 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.86 -0.39 21 0 0 0
27NOV26 20.00 C 4.31 4.31 4.30 4.41 -0.36 27 45 45 +45
27NOV26 21.00 C 0.00 0.00 0.00 3.61 -0.45 32 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 3.00 -0.28 37 0 30 0
27NOV26 23.00 C 0.00 0.00 0.00 2.24 -0.27 35 0 83 0
27NOV26 24.00 C 0.00 0.00 0.00 1.70 -0.24 35 0 240 0
27NOV26 25.00 C 1.20 1.20 1.07 1.26 -0.20 35 137 176 +46
27NOV26 26.00 C 0.00 0.00 0.00 0.92 -0.16 36 0 153 0
27NOV26 27.00 C 0.00 0.00 0.00 0.65 -0.12 36 0 190 0
27NOV26 28.00 C 0.00 0.00 0.00 0.46 -0.09 36 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.32 -0.08 37 0 102 0
27NOV26 30.00 C 0.00 0.00 0.00 0.22 -0.05 37 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 157 0
27NOV26 32.00 C 0.15 0.15 0.15 0.09 -0.03 37 2 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 121 0
27NOV26 34.00 C 0.12 0.12 0.12 0.04 -0.01 37 2 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 0.00 38 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 38 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30DEC26 17.50 C 0.00 0.00 0.00 6.78 -0.50 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.31 -0.49 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.91 -0.38 24 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.45 -0.37 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.96 -0.45 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.58 -0.41 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.89 -0.35 35 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 3.25 -0.25 37 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 2.45 -0.30 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.92 -0.27 33 0 180 0
30DEC26 25.00 C 1.44 1.44 1.44 1.50 -0.22 34 1 167 +1
30DEC26 26.00 C 0.00 0.00 0.00 1.17 -0.16 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 0.89 -0.16 35 0 378 0
30DEC26 28.00 C 0.64 0.64 0.64 0.65 -0.15 35 3 578 +3
30DEC26 29.00 C 0.54 0.54 0.54 0.47 -0.12 35 1 164 0
30DEC26 30.00 C 0.00 0.00 0.00 0.34 -0.09 35 0 142 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.07 35 0 136 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 55 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 6.90 -0.52 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.47 -0.51 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.05 -0.48 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.65 -0.50 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.28 -0.48 34 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.97 -0.40 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.36 -0.27 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.74 -0.26 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.17 -0.26 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.71 -0.22 38 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.30 -0.20 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.96 -0.17 38 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 1.65 -0.16 38 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.37 -0.15 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.14 -0.13 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.94 -0.10 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.77 -0.10 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.64 -0.07 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.42 -0.06 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.04 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 38 0
29JUN27 18.00 C 0.00 0.00 0.00 6.89 -0.46 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.52 -0.45 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.16 -0.44 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.83 -0.42 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.54 -0.37 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.99 -0.27 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.41 -0.26 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.89 -0.24 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.43 -0.22 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.02 -0.20 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.66 -0.19 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.37 -0.06 40 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.09 -0.13 40 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.81 -0.17 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.58 -0.14 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.37 -0.14 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.19 -0.11 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.04 -0.11 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.89 -0.10 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.76 -0.10 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.66 -0.09 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.58 -0.06 39 0 2 0
29JUN27 38.00 C 0.74 0.74 0.74 0.50 -0.06 39 3 45 -3
29SEP27 18.00 C 0.00 0.00 0.00 7.32 -0.30 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.89 -0.38 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.55 -0.39 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.23 -0.36 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.92 -0.35 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.43 -0.26 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.90 -0.23 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.41 -0.22 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.97 -0.21 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.58 -0.19 39 0 75 0
29SEP27 26.00 C 0.00 0.00 0.00 3.22 -0.22 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.92 -0.16 39 0 55 0
29SEP27 28.00 C 2.59 2.59 2.59 2.63 -0.16 40 1 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.40 -0.15 40 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.16 -0.14 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.94 -0.14 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.74 -0.13 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.49 -0.17 40 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.39 -0.11 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.23 -0.11 40 0 0 0
29SEP27 36.00 C 1.20 1.21 1.17 1.10 -0.09 40 6 49 +5
TOTAL CALL 414 21,987 +101
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 71 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 60 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 504 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 334 0
29SEP26 24.00 P 0.46 0.62 0.45 0.47 +0.11 33 29 2,189 +18
29SEP26 25.00 P 1.20 1.20 1.20 1.07 +0.21 35 1 1,334 +1
29SEP26 26.00 P 2.00 2.20 2.00 1.84 +0.26 33 20 1,112 +20
29SEP26 27.00 P 3.00 3.06 2.96 2.77 +0.36 33 20 528 0
29SEP26 28.00 P 4.00 4.00 4.00 3.76 +0.39 0 10 983 +10
29SEP26 29.00 P 0.00 0.00 0.00 4.88 +0.52 72 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 5.85 +0.43 77 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 6.88 +0.40 91 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.85 +0.49 95 0 42 0
29SEP26 33.00 P 0.00 0.00 0.00 8.99 +0.54 124 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.94 +0.45 126 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.90 +0.41 128 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.94 +0.45 141 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.84 +0.39 130 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.84 +0.37 136 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.87 +0.48 149 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.86 +0.37 154 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.84 +0.45 154 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 74 0
29OCT26 21.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 157 0
29OCT26 22.00 P 0.37 0.37 0.37 0.32 +0.05 35 45 295 +30
29OCT26 23.00 P 0.68 0.68 0.65 0.60 +0.08 35 80 459 0
29OCT26 24.00 P 1.02 1.06 1.02 1.03 +0.13 36 24 281 +20
29OCT26 25.00 P 0.00 0.00 0.00 1.59 +0.18 36 0 545 0
29OCT26 26.00 P 2.34 2.35 2.34 2.29 +0.24 37 20 892 +20
29OCT26 27.00 P 0.00 0.00 0.00 3.01 +0.20 35 0 386 0
29OCT26 28.00 P 0.00 0.00 0.00 3.99 +0.33 41 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 4.95 +0.50 45 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 5.94 +0.39 50 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 6.96 +0.43 57 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.93 +0.43 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.02 +0.49 71 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.99 +0.48 74 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.00 +0.51 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.01 +0.51 84 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.97 +0.47 85 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.91 +0.41 84 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27NOV26 19.00 P 0.16 0.16 0.16 0.10 +0.02 37 5 6 +5
27NOV26 19.50 P 0.00 0.00 0.00 0.14 +0.02 37 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 38 0
27NOV26 21.00 P 0.00 0.00 0.00 0.37 +0.06 37 0 233 0
27NOV26 22.00 P 0.00 0.00 0.00 0.62 +0.09 37 0 47 0
27NOV26 23.00 P 0.00 0.00 0.00 0.97 +0.13 37 0 265 0
27NOV26 24.00 P 0.00 0.00 0.00 1.43 +0.17 37 0 192 0
27NOV26 25.00 P 0.00 0.00 0.00 1.99 +0.20 38 0 251 0
27NOV26 26.00 P 0.00 0.00 0.00 2.65 +0.24 38 0 368 0
27NOV26 27.00 P 0.00 0.00 0.00 3.30 +0.28 36 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 4.22 +0.43 40 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.11 +0.35 42 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.04 +0.37 44 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.01 +0.38 48 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.01 +0.40 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.02 +0.42 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.05 +0.48 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.00 +0.40 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.05 +0.51 69 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.02 +0.50 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 18.50 P 0.22 0.22 0.22 0.16 +0.02 35 7 28 +7
30DEC26 19.00 P 0.27 0.27 0.27 0.21 +0.02 35 15 121 +15
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.03 35 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 +0.04 35 0 489 0
30DEC26 21.00 P 0.67 0.67 0.67 0.61 +0.05 35 2 201 +2
30DEC26 22.00 P 0.00 0.00 0.00 0.93 +0.07 35 0 729 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 +0.12 35 0 546 0
30DEC26 24.00 P 1.98 1.98 1.87 1.86 +0.15 36 9 493 +8
30DEC26 25.00 P 2.50 2.50 2.50 2.46 +0.19 36 1 206 +1
30DEC26 26.00 P 0.00 0.00 0.00 3.14 +0.22 37 0 258 0
30DEC26 27.00 P 0.00 0.00 0.00 3.89 +0.25 37 0 283 0
30DEC26 28.00 P 0.00 0.00 0.00 4.70 +0.41 38 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.56 +0.32 39 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.47 +0.36 41 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.40 +0.39 43 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.36 +0.42 45 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.34 +0.46 48 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.33 +0.45 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.33 +0.49 54 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.31 +0.56 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.29 +0.58 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.20 +0.49 57 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.10 +0.38 55 0 0 0
30MAR27 17.50 P 0.39 0.39 0.39 0.36 +0.04 38 1 27 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.44 +0.04 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 +0.05 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 +0.06 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 +0.05 38 0 121 0
30MAR27 20.00 P 0.00 0.00 0.00 0.89 +0.05 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 +0.09 37 0 4 0
30MAR27 22.00 P 1.54 1.63 1.54 1.59 +0.10 37 3 162 0
30MAR27 23.00 P 0.00 0.00 0.00 2.04 +0.13 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 2.56 +0.15 37 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 3.15 +0.18 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.79 +0.17 37 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 4.49 +0.21 38 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 5.24 +0.22 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.05 +0.26 39 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.95 +0.36 41 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.81 +0.37 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.69 +0.40 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.65 +0.46 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.57 +0.48 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.50 +0.50 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.44 +0.52 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.39 +0.52 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.35 +0.54 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.79 +0.06 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.93 +0.07 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.07 +0.07 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 +0.08 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.38 +0.07 39 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.73 +0.06 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.15 +0.07 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.63 +0.10 39 0 76 0
29JUN27 24.00 P 0.00 0.00 0.00 3.17 +0.15 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.76 +0.15 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.39 +0.17 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.08 +0.21 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.80 +0.21 40 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.56 +0.24 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.42 +0.32 41 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.24 +0.33 42 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.05 +0.35 42 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.91 +0.34 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.80 +0.37 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.67 +0.38 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.57 +0.37 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.49 +0.38 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.49 +0.46 45 0 15 0
29SEP27 18.00 P 1.15 1.15 1.15 1.11 +0.07 40 2 3 +2
29SEP27 18.50 P 0.00 0.00 0.00 1.26 +0.07 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.43 +0.09 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.61 +0.09 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.79 +0.09 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.22 +0.12 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.66 +0.12 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.15 +0.12 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.69 +0.13 40 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 4.27 +0.14 40 0 10 0
29SEP27 26.00 P 4.93 4.93 4.93 4.96 +0.22 41 15 15 +15
29SEP27 27.00 P 0.00 0.00 0.00 5.58 +0.18 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.28 +0.19 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.11 +0.27 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.87 +0.28 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.67 +0.29 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.47 +0.30 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.32 +0.33 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.14 +0.32 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.00 +0.33 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.87 +0.34 43 0 0 0
TOTAL PUT 309 25,815 +175
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 97 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 0.00 88 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 0.00 80 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 0.00 71 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 0.00 63 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 0.00 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 0.00 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 0.00 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 0.00 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 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 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 0.00 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 0.00 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 -0.01 0 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 22 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 1.40 -0.01 21 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 0.80 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.01 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 0.00 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 32 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 21 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 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.01 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 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.01 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 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.435
29SEP26 1.55 C 0.00 0.00 0.00 0.89 +0.15 123 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.84 +0.15 115 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.79 +0.15 107 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.74 +0.15 100 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 +0.15 93 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.64 +0.15 86 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 +0.15 79 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 +0.15 72 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.49 +0.15 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 +0.15 59 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.34 +0.14 46 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.25 +0.13 49 0 54 0
29SEP26 2.30 C 0.09 0.13 0.09 0.16 +0.09 41 154 131 +33
29SEP26 2.40 C 0.06 0.07 0.06 0.09 +0.06 39 40 566 +4
29SEP26 2.50 C 0.06 0.06 0.06 0.05 +0.04 43 60 151 0
29SEP26 2.60 C 0.00 0.00 0.00 0.03 +0.02 48 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 +0.01 54 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 91 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 114 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 121 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 128 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 146 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 152 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 173 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 196 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 207 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.89 +0.14 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.84 +0.14 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.79 +0.15 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.74 +0.15 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.69 +0.14 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.64 +0.14 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.59 +0.14 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.55 +0.15 47 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.50 +0.14 42 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.45 +0.13 38 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.36 +0.12 38 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.28 +0.11 39 0 0 0
29OCT26 2.30 C 0.14 0.17 0.14 0.21 +0.08 39 240 61 +30
29OCT26 2.40 C 0.12 0.14 0.12 0.16 +0.08 42 60 309 -30
29OCT26 2.50 C 0.10 0.11 0.10 0.11 +0.05 40 258 158 +102
29OCT26 2.60 C 0.00 0.00 0.00 0.08 +0.04 42 0 171 0
29OCT26 2.70 C 0.09 0.09 0.09 0.06 +0.03 44 5 104 -5
29OCT26 2.80 C 0.00 0.00 0.00 0.04 +0.02 44 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 +0.02 46 0 10 0
29OCT26 3.00 C 0.03 0.03 0.03 0.02 +0.01 46 5 26 +5
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.85 +0.14 52 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.80 +0.14 48 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.75 +0.14 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.69 +0.13 0 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.64 +0.12 0 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.59 +0.12 0 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.55 +0.12 31 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.50 +0.11 28 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.46 +0.11 33 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.38 +0.10 36 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.31 +0.10 38 0 60 0
27NOV26 2.30 C 0.22 0.22 0.22 0.25 +0.09 39 30 264 +30
27NOV26 2.40 C 0.16 0.17 0.16 0.20 +0.08 41 204 342 -54
27NOV26 2.50 C 0.12 0.13 0.12 0.15 +0.06 40 60 262 0
27NOV26 2.60 C 0.12 0.12 0.11 0.12 +0.05 42 154 220 +129
27NOV26 2.70 C 0.00 0.00 0.00 0.10 +0.05 44 0 21 0
27NOV26 2.80 C 0.06 0.06 0.06 0.07 +0.03 43 4 45 +4
27NOV26 2.90 C 0.00 0.00 0.00 0.05 +0.02 42 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 9 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 +0.02 44 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.89 +0.13 0 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.85 +0.14 34 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.80 +0.13 30 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.75 +0.13 26 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.70 +0.13 17 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.65 +0.12 0 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.61 +0.13 33 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.56 +0.12 30 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.52 +0.12 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.48 +0.12 34 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.41 +0.12 37 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.35 +0.12 40 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.29 +0.11 40 0 100 0
30DEC26 2.40 C 0.22 0.22 0.22 0.24 +0.10 41 30 390 +28
30DEC26 2.50 C 0.00 0.00 0.00 0.19 +0.08 40 0 385 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 +0.08 42 0 5 0
30DEC26 2.70 C 0.11 0.12 0.11 0.13 +0.07 42 90 124 +90
30DEC26 2.80 C 0.12 0.12 0.12 0.10 +0.05 41 30 32 +30
30DEC26 2.90 C 0.00 0.00 0.00 0.08 +0.05 42 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.07 +0.05 44 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 +0.04 42 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 +0.03 43 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.02 42 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.91 +0.12 23 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.87 +0.12 35 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.82 +0.12 32 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.78 +0.12 35 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.73 +0.11 33 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.69 +0.11 34 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.65 +0.11 35 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.61 +0.11 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.58 +0.11 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.54 +0.11 37 0 0 0
30MAR27 2.10 C 0.42 0.42 0.42 0.48 +0.11 39 30 30 +30
30MAR27 2.20 C 0.00 0.00 0.00 0.42 +0.10 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.36 +0.09 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 +0.09 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.27 +0.08 39 0 30 0
30MAR27 2.60 C 0.20 0.20 0.20 0.24 +0.08 41 10 100 +10
30MAR27 2.70 C 0.00 0.00 0.00 0.19 +0.06 38 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 +0.07 41 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 +0.06 41 0 30 0
30MAR27 3.00 C 0.15 0.15 0.15 0.13 +0.06 41 30 60 +30
30MAR27 3.10 C 0.00 0.00 0.00 0.11 +0.05 41 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 +0.04 42 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 +0.04 42 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 +0.04 42 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 +0.03 42 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 +0.02 40 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 1.55 C 0.85 0.85 0.85 0.93 +0.14 31 5 0 -5
29JUN27 1.60 C 0.00 0.00 0.00 0.90 +0.13 37 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.86 +0.12 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.81 +0.11 36 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.77 +0.11 36 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.74 +0.12 38 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.70 +0.11 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.66 +0.10 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.63 +0.11 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.60 +0.11 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.54 +0.10 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.48 +0.10 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.43 +0.09 39 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.38 +0.08 39 0 200 0
29JUN27 2.50 C 0.30 0.30 0.30 0.32 +0.06 37 11 236 +11
29JUN27 2.60 C 0.00 0.00 0.00 0.29 +0.07 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.25 +0.06 38 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.23 +0.06 39 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.20 +0.05 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 +0.04 40 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 +0.03 39 0 3 0
29JUN27 3.60 C 0.07 0.10 0.07 0.08 +0.03 40 2 18 +2
29SEP27 1.60 C 0.00 0.00 0.00 0.92 +0.11 35 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.88 +0.11 35 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.85 +0.11 38 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.81 +0.11 37 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.78 +0.12 38 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.74 +0.11 38 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.71 +0.11 38 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.68 +0.11 39 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.65 +0.11 39 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.58 +0.10 38 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.55 +0.11 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.50 +0.11 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.45 +0.10 41 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.41 +0.10 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.37 +0.09 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.34 +0.09 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.30 +0.08 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.27 +0.08 41 0 0 0
29SEP27 3.00 C 0.25 0.25 0.25 0.24 +0.07 40 2 2 +2
29SEP27 3.10 C 0.00 0.00 0.00 0.22 +0.07 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.20 +0.06 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 +0.06 41 0 0 0
TOTAL CALL 1,514 7,675 +476
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 123 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 106 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.03 45 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.05 47 0 6 0
29SEP26 2.40 P 0.07 0.07 0.07 0.07 -0.09 49 25 85 +25
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.12 47 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.14 46 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 -0.15 51 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.38 -0.15 64 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.48 -0.15 74 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 -0.15 85 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.67 -0.16 77 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 -0.14 116 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.89 -0.14 125 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.98 -0.15 120 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.08 -0.15 128 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.18 -0.15 135 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.28 -0.15 143 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.38 -0.15 149 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.48 -0.15 156 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.58 -0.15 162 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.68 -0.15 168 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.78 -0.15 174 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.89 -0.14 198 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.99 -0.14 204 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.09 -0.14 210 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.19 -0.14 215 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.29 -0.14 220 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.39 -0.14 225 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.49 -0.14 230 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.59 -0.14 235 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.83 -0.15 228 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 -0.01 44 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 68 0
29OCT26 2.10 P 0.04 0.04 0.04 0.03 -0.02 45 2 2 +2
29OCT26 2.20 P 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.08 -0.05 43 0 60 0
29OCT26 2.40 P 0.13 0.13 0.13 0.12 -0.07 42 147 77 +27
29OCT26 2.50 P 0.00 0.00 0.00 0.18 -0.09 44 0 50 0
29OCT26 2.60 P 0.00 0.00 0.00 0.24 -0.11 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.32 -0.12 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.40 -0.13 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.49 -0.14 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.59 -0.14 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.69 -0.14 59 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.79 -0.14 64 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.89 -0.14 69 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 -0.02 37 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 -0.02 41 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 -0.03 42 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.07 -0.05 40 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.11 -0.06 41 0 30 0
27NOV26 2.40 P 0.16 0.16 0.15 0.16 -0.06 43 90 254 +30
27NOV26 2.50 P 0.00 0.00 0.00 0.22 -0.07 44 0 200 0
27NOV26 2.60 P 0.00 0.00 0.00 0.28 -0.09 43 0 0 0
27NOV26 2.70 P 0.39 0.39 0.39 0.35 -0.10 44 20 20 +20
27NOV26 2.80 P 0.47 0.47 0.47 0.43 -0.11 45 41 41 +41
27NOV26 2.90 P 0.00 0.00 0.00 0.52 -0.12 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.61 -0.12 50 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.70 -0.13 51 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.80 -0.13 55 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.89 -0.14 55 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 -0.02 34 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.02 41 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.03 41 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 -0.04 41 0 130 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 -0.05 42 0 311 0
30DEC26 2.50 P 0.26 0.26 0.26 0.25 -0.06 43 21 320 +21
30DEC26 2.60 P 0.00 0.00 0.00 0.31 -0.07 42 0 2 0
30DEC26 2.70 P 0.45 0.45 0.45 0.38 -0.09 43 30 30 +30
30DEC26 2.80 P 0.00 0.00 0.00 0.46 -0.09 45 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.54 -0.10 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.63 -0.10 47 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.71 -0.12 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.81 -0.12 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.90 -0.13 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.00 -0.13 54 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.10 -0.13 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.19 -0.14 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.29 -0.14 59 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 -0.14 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.49 -0.14 64 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.59 -0.14 67 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.69 -0.14 70 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 -0.14 72 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.89 -0.14 74 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.99 -0.14 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 -0.14 78 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 -0.14 81 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.29 -0.14 83 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.39 -0.14 85 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.49 -0.14 86 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.59 -0.14 88 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.84 -0.14 93 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 4 0
30MAR27 2.10 P 0.13 0.13 0.13 0.12 -0.03 40 30 30 +30
30MAR27 2.20 P 0.00 0.00 0.00 0.16 -0.03 40 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 -0.04 40 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.25 -0.05 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 -0.06 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.37 -0.07 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.44 -0.08 42 0 2 0
30MAR27 2.80 P 0.55 0.56 0.55 0.51 -0.08 42 32 46 +32
30MAR27 2.90 P 0.00 0.00 0.00 0.59 -0.09 43 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.67 -0.09 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.75 -0.11 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.84 -0.11 45 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.93 -0.12 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.02 -0.11 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.12 -0.12 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.21 -0.12 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.31 -0.12 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.41 -0.12 54 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.51 -0.12 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.60 -0.13 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.70 -0.13 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.80 -0.13 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.89 -0.14 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.99 -0.14 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.09 -0.14 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.19 -0.14 63 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.29 -0.14 65 0 0 0
29JUN27 1.55 P 0.02 0.02 0.02 0.02 -0.02 36 2 7 +2
29JUN27 1.60 P 0.02 0.02 0.02 0.03 -0.02 38 1 1 +1
29JUN27 1.65 P 0.00 0.00 0.00 0.04 -0.02 39 0 16 0
29JUN27 1.70 P 0.04 0.04 0.04 0.05 -0.02 39 1 1 +1
29JUN27 1.75 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29JUN27 1.80 P 0.07 0.07 0.07 0.07 -0.02 39 1 32 +1
29JUN27 1.85 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.11 -0.03 39 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.20 -0.04 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.24 -0.06 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.30 -0.05 40 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.35 -0.06 39 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.41 -0.07 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.48 -0.07 40 0 0 0
29JUN27 2.80 P 0.59 0.59 0.59 0.55 -0.08 40 1 1 +1
29JUN27 2.90 P 0.00 0.00 0.00 0.62 -0.09 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.70 -0.09 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.78 -0.10 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.86 -0.10 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.95 -0.10 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.04 -0.11 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.13 -0.12 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.23 -0.12 46 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.20 -0.03 40 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.34 -0.05 40 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.39 -0.07 39 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.46 -0.07 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.52 -0.08 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.59 -0.08 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.67 -0.07 41 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.75 -0.07 42 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.83 -0.07 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.91 -0.08 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.99 -0.08 43 0 0 0
TOTAL PUT 444 4,226 +264
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$ 16.000
18SEP26 11.00 C 0.00 0.00 0.00 5.00 -0.13 0 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.75 -0.13 0 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.50 -0.13 0 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.25 -0.13 0 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.00 -0.13 0 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.75 -0.13 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.50 -0.13 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.25 -0.13 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.00 -0.13 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.75 -0.13 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.26 -0.12 143 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.01 -0.12 128 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.75 -0.13 0 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.50 -0.13 0 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.25 -0.14 0 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.03 -0.11 90 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.75 -0.15 0 0 2 0
18SEP26 15.50 C 0.00 0.00 0.00 0.52 -0.12 47 0 0 0
18SEP26 15.75 C 0.20 0.23 0.20 0.30 -0.14 42 3 3 +3
18SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.12 44 0 2 0
18SEP26 16.25 C 0.06 0.06 0.06 0.06 -0.10 45 1 4 +1
18SEP26 16.50 C 0.01 0.03 0.01 0.01 -0.07 39 33 163 +23
18SEP26 16.75 C 0.01 0.01 0.01 0.01 -0.03 53 20 53 0
18SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 55 0
18SEP26 17.25 C 0.00 0.00 0.00 0.01 0.00 79 0 83 0
18SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
18SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
18SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 7 0
18SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 147 0 13 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 5.01 -0.12 97 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.76 -0.12 91 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.51 -0.12 85 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.26 -0.12 79 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 4.01 -0.12 74 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.76 -0.12 68 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.51 -0.12 63 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.26 -0.12 58 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 3.01 -0.12 53 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.76 -0.12 47 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.51 -0.12 43 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.26 -0.12 38 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 2.01 -0.12 33 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.77 -0.11 41 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.53 -0.11 41 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.29 -0.12 38 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 1.04 -0.16 32 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 0.84 -0.13 35 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.12 37 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 0.50 -0.11 37 0 0 0
25SEP26 16.00 C 0.29 0.29 0.29 0.37 -0.09 38 10 10 +10
25SEP26 16.25 C 0.24 0.24 0.24 0.26 -0.09 38 2 2 +2
25SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.07 39 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 0.12 -0.06 39 0 1 0
25SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 8 0
25SEP26 17.25 C 0.00 0.00 0.00 0.05 -0.03 40 0 18 0
25SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 19 0
25SEP26 17.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
25SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 28 0
25SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
25SEP26 18.50 C 0.01 0.01 0.01 0.01 0.00 48 2 4 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 75 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 99 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.51 -0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.01 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.51 -0.12 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.01 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.51 -0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.01 -0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 -0.11 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.02 -0.12 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.55 -0.11 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.08 -0.16 33 0 1 0
29SEP26 15.50 C 0.58 0.58 0.58 0.71 -0.10 35 30 30 +15
29SEP26 16.00 C 0.34 0.43 0.34 0.43 -0.08 36 4 138 +1
29SEP26 16.50 C 0.17 0.23 0.17 0.24 -0.07 37 38 318 +1
29SEP26 17.00 C 0.11 0.11 0.11 0.12 -0.05 37 47 1,002 +39
29SEP26 17.50 C 0.06 0.06 0.06 0.06 -0.02 39 10 470 +10
29SEP26 18.00 C 0.04 0.04 0.03 0.03 -0.01 40 55 449 -13
29SEP26 18.50 C 0.02 0.02 0.02 0.01 -0.01 39 15 315 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 445 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 515 0
29SEP26 20.00 C 0.01 0.01 0.01 0.01 0.00 56 11 380 -11
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 245 0
29SEP26 31.00 C 0.01 0.01 0.01 0.01 0.00 143 2 62 -2
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 160 0 229 0
29OCT26 11.50 C 0.00 0.00 0.00 4.54 -0.11 28 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.05 -0.15 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.58 -0.13 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.03 -0.21 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.57 -0.16 29 0 0 0
29OCT26 14.00 C 2.02 2.02 2.02 2.21 -0.09 39 15 15 +15
29OCT26 14.50 C 0.00 0.00 0.00 1.75 -0.14 35 0 0 0
29OCT26 15.00 C 1.36 1.39 1.36 1.42 -0.09 37 2 17 +2
29OCT26 15.50 C 0.98 1.10 0.98 1.10 -0.10 37 18 35 +17
29OCT26 16.00 C 0.77 0.84 0.77 0.84 -0.08 37 9 62 +5
29OCT26 16.50 C 0.57 0.57 0.57 0.63 -0.08 37 2 299 0
29OCT26 17.00 C 0.00 0.00 0.00 0.47 -0.05 38 0 144 0
29OCT26 17.50 C 0.33 0.33 0.31 0.35 -0.03 39 25 203 +14
29OCT26 18.00 C 0.22 0.26 0.22 0.25 -0.02 39 23 232 0
29OCT26 18.50 C 0.16 0.16 0.16 0.17 -0.02 39 6 162 -2
29OCT26 19.00 C 0.12 0.14 0.12 0.11 -0.02 38 4 211 +2
29OCT26 19.50 C 0.11 0.11 0.11 0.08 -0.01 39 2 275 +2
29OCT26 20.00 C 0.08 0.08 0.08 0.05 -0.01 39 2 255 0
29OCT26 21.00 C 0.05 0.05 0.05 0.02 -0.01 39 1 119 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 166 0
29OCT26 23.00 C 0.02 0.02 0.02 0.01 0.00 45 1 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 4.65 -0.13 50 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.13 -0.07 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.69 -0.09 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.25 -0.04 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.82 -0.08 41 0 0 0
27NOV26 14.00 C 2.22 2.43 2.22 2.43 -0.11 41 19 51 +19
27NOV26 14.50 C 1.91 2.05 1.91 2.06 -0.10 40 49 83 +16
27NOV26 15.00 C 1.70 1.70 1.65 1.72 -0.12 40 3 18 -2
27NOV26 15.50 C 1.31 1.44 1.31 1.43 -0.09 40 3 5 +2
27NOV26 16.00 C 0.00 0.00 0.00 1.18 -0.07 40 0 34 0
27NOV26 16.50 C 0.86 0.86 0.86 0.97 -0.06 40 2 27 0
27NOV26 17.00 C 0.00 0.00 0.00 0.79 -0.06 41 0 39 0
27NOV26 17.50 C 0.00 0.00 0.00 0.64 -0.05 41 0 50 0
27NOV26 18.00 C 0.00 0.00 0.00 0.51 -0.04 41 0 87 0
27NOV26 18.50 C 0.37 0.42 0.37 0.40 -0.03 41 14 238 0
27NOV26 19.00 C 0.00 0.00 0.00 0.31 -0.03 41 0 79 0
27NOV26 19.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 134 0
27NOV26 20.00 C 0.20 0.20 0.20 0.18 -0.02 41 1 110 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 137 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 63 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 0.00 42 0 137 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 42 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 181 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.63 -0.09 44 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.16 -0.17 43 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.69 -0.09 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 -0.16 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.80 -0.08 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.34 -0.14 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 -0.07 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.63 -0.09 41 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 -0.07 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.98 -0.12 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 -0.08 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.45 -0.08 40 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 1.24 -0.07 41 0 72 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 -0.06 41 0 629 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 -0.04 41 0 86 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 -0.04 41 0 459 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 -0.03 41 0 78 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.03 41 0 217 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 531 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 422 0
30DEC26 21.00 C 0.29 0.29 0.27 0.23 -0.02 41 43 185 +11
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 326 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 221 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 42 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 190 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 42 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 41 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 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 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 5.85 -0.10 45 0 6 0
30MAR27 11.00 C 5.25 5.27 5.23 5.41 -0.10 44 19 27 +19
30MAR27 11.50 C 0.00 0.00 0.00 4.99 -0.09 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.56 -0.11 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.19 -0.11 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.83 -0.14 43 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.47 -0.15 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.15 -0.13 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.83 -0.07 41 0 0 0
30MAR27 15.00 C 2.55 2.55 2.55 2.56 -0.11 42 20 220 +20
30MAR27 15.50 C 0.00 0.00 0.00 2.30 -0.08 42 0 270 0
30MAR27 16.00 C 0.00 0.00 0.00 2.07 -0.07 42 0 61 0
30MAR27 16.50 C 0.00 0.00 0.00 1.88 -0.05 42 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.68 -0.06 42 0 411 0
30MAR27 17.50 C 0.00 0.00 0.00 1.51 -0.04 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.35 -0.04 42 0 114 0
30MAR27 18.50 C 1.18 1.18 1.18 1.21 -0.03 43 1 310 0
30MAR27 19.00 C 1.00 1.05 1.00 1.07 -0.03 42 3 257 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.95 -0.03 42 0 194 0
30MAR27 20.00 C 0.79 0.79 0.79 0.84 -0.02 42 1 957 0
30MAR27 21.00 C 0.00 0.00 0.00 0.66 -0.01 42 0 217 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 -0.01 42 0 96 0
30MAR27 23.00 C 0.45 0.45 0.45 0.39 -0.01 42 70 148 +67
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 62 0
30MAR27 26.00 C 0.26 0.26 0.26 0.18 0.00 42 2 105 +2
30MAR27 27.00 C 0.00 0.00 0.00 0.14 0.00 42 0 105 0
30MAR27 28.00 C 0.19 0.19 0.19 0.11 0.00 43 2 76 0
30MAR27 29.00 C 0.16 0.16 0.16 0.08 0.00 42 2 77 +2
30MAR27 30.00 C 0.00 0.00 0.00 0.06 0.00 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 43 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 0.00 43 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 43 0 25 0
30MAR27 34.00 C 0.09 0.09 0.09 0.02 0.00 42 10 266 0
29JUN27 11.50 C 0.00 0.00 0.00 5.27 +0.04 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.83 -0.02 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.49 +0.01 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.14 -0.10 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.78 -0.13 43 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.52 -0.08 44 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.23 -0.07 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.96 -0.08 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.72 -0.06 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.49 -0.05 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.28 -0.04 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.08 -0.03 44 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.89 -0.04 44 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.72 -0.03 44 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.57 -0.02 44 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.42 -0.03 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.29 -0.02 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.17 -0.02 43 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 0.96 -0.02 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 -0.02 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 26 0
29JUN27 24.00 C 0.62 0.62 0.62 0.53 -0.01 43 2 17 +2
29JUN27 25.00 C 0.00 0.00 0.00 0.44 0.00 43 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 0.00 43 0 71 0
29JUN27 28.00 C 0.38 0.38 0.38 0.24 0.00 43 2 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 0.00 43 0 73 0
29SEP27 11.50 C 0.00 0.00 0.00 5.27 -0.07 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.89 -0.09 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.56 -0.08 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.23 -0.09 43 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.94 -0.08 43 0 0 0
29SEP27 14.00 C 3.80 3.80 3.80 3.76 +0.03 45 2 3 +2
29SEP27 14.50 C 0.00 0.00 0.00 3.39 -0.07 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.14 -0.07 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.90 -0.07 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.78 -0.06 44 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.57 -0.06 44 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.37 -0.06 44 0 17 0
29SEP27 17.50 C 0.00 0.00 0.00 2.20 -0.06 44 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.03 -0.06 44 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.87 -0.05 44 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.74 -0.05 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.61 -0.04 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.47 -0.05 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.27 -0.04 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.08 -0.03 44 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.93 -0.03 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.78 -0.03 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.68 0.00 43 0 2 0
TOTAL CALL 663 23,908 +296
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
18SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
18SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
18SEP26 15.25 P 0.03 0.03 0.03 0.01 -0.01 56 11 26 +11
18SEP26 15.50 P 0.04 0.04 0.04 0.02 -0.02 48 1 46 0
18SEP26 15.75 P 0.20 0.20 0.10 0.06 -0.02 46 12 14 -4
18SEP26 16.00 P 0.22 0.35 0.22 0.16 0.00 48 16 40 +1
18SEP26 16.25 P 0.00 0.00 0.00 0.32 +0.02 49 0 59 0
18SEP26 16.50 P 0.00 0.00 0.00 0.53 +0.05 53 0 38 0
18SEP26 16.75 P 0.00 0.00 0.00 0.78 +0.11 70 0 3 0
18SEP26 17.00 P 0.00 0.00 0.00 1.00 +0.07 0 0 6 0
18SEP26 17.25 P 0.00 0.00 0.00 1.28 +0.14 101 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.53 +0.14 115 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.78 +0.14 129 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 2.03 +0.14 142 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.28 +0.14 156 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.51 +0.12 139 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.78 +0.14 180 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 3.05 +0.16 212 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.26 +0.12 170 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.52 +0.13 200 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.79 +0.15 237 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.16 260 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.54 +0.15 270 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 5.03 +0.14 277 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.54 +0.15 312 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 6.04 +0.15 330 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.53 +0.14 333 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 7.07 +0.18 404 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 7.57 +0.18 422 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 8.03 +0.14 384 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 8.55 +0.16 432 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 41 0 21 0
25SEP26 14.75 P 0.00 0.00 0.00 0.04 0.00 41 0 6 0
25SEP26 15.00 P 0.11 0.11 0.07 0.07 0.00 41 14 10 +10
25SEP26 15.25 P 0.17 0.17 0.17 0.11 0.00 40 1 7 +1
25SEP26 15.50 P 0.24 0.24 0.17 0.17 +0.01 39 11 15 +11
25SEP26 15.75 P 0.00 0.00 0.00 0.26 +0.02 40 0 7 0
25SEP26 16.00 P 0.48 0.48 0.48 0.38 +0.03 40 1 17 -1
25SEP26 16.25 P 0.00 0.00 0.00 0.53 +0.05 41 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.70 +0.07 42 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.89 +0.08 43 0 9 0
25SEP26 17.00 P 0.00 0.00 0.00 1.10 +0.08 44 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.33 +0.09 47 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.53 +0.12 42 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.78 +0.12 47 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.03 +0.13 52 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.32 +0.18 68 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.51 +0.12 52 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.78 +0.14 66 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.05 +0.16 77 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.26 +0.12 64 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.52 +0.13 74 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.79 +0.15 86 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.16 94 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.54 +0.15 98 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.03 +0.14 101 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.54 +0.15 113 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.04 +0.15 120 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.53 +0.14 121 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 7.07 +0.18 145 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 -0.01 38 0 308 0
29SEP26 14.50 P 0.07 0.07 0.06 0.04 0.00 39 19 200 +18
29SEP26 15.00 P 0.14 0.15 0.12 0.10 0.00 38 21 459 +15
29SEP26 15.50 P 0.24 0.34 0.24 0.23 +0.03 38 21 331 +17
29SEP26 16.00 P 0.50 0.60 0.50 0.44 +0.03 38 86 613 +34
29SEP26 16.50 P 0.96 0.96 0.80 0.75 +0.07 39 3 715 -1
29SEP26 17.00 P 1.26 1.26 1.26 1.14 +0.08 41 16 1,232 -1
29SEP26 17.50 P 0.00 0.00 0.00 1.57 +0.13 42 0 321 0
29SEP26 18.00 P 0.00 0.00 0.00 2.03 +0.12 43 0 485 0
29SEP26 18.50 P 0.00 0.00 0.00 2.56 +0.17 58 0 540 0
29SEP26 19.00 P 0.00 0.00 0.00 3.05 +0.09 63 0 319 0
29SEP26 19.50 P 0.00 0.00 0.00 3.52 +0.07 61 0 298 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.16 78 0 66 0
29SEP26 21.00 P 0.00 0.00 0.00 5.03 +0.14 84 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 6.04 +0.15 99 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 7.07 +0.18 120 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 8.03 +0.14 116 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.00 +0.11 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 10.00 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.00 +0.11 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.00 +0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.00 +0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.00 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.00 +0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.00 +0.11 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.00 +0.11 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.00 +0.11 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 38 0
29OCT26 13.50 P 0.13 0.13 0.13 0.09 +0.01 39 15 35 +15
29OCT26 14.00 P 0.20 0.20 0.17 0.16 +0.02 39 17 71 +6
29OCT26 14.50 P 0.30 0.30 0.26 0.26 +0.02 39 88 154 +34
29OCT26 15.00 P 0.46 0.47 0.42 0.40 +0.03 39 53 446 +18
29OCT26 15.50 P 0.64 0.64 0.60 0.58 +0.04 38 20 161 +19
29OCT26 16.00 P 0.93 0.96 0.92 0.82 +0.06 39 23 241 0
29OCT26 16.50 P 1.25 1.25 1.22 1.11 +0.08 39 31 319 +14
29OCT26 17.00 P 1.60 1.60 1.60 1.46 +0.11 40 3 360 +3
29OCT26 17.50 P 0.00 0.00 0.00 1.84 +0.12 41 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 2.22 +0.10 40 1 347 0
29OCT26 18.50 P 0.00 0.00 0.00 2.70 +0.15 44 0 204 0
29OCT26 19.00 P 0.00 0.00 0.00 3.16 +0.14 46 0 192 0
29OCT26 19.50 P 3.50 3.65 3.50 3.61 +0.15 47 32 145 +24
29OCT26 20.00 P 0.00 0.00 0.00 4.11 +0.11 51 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 5.03 +0.14 48 0 35 0
29OCT26 22.00 P 0.00 0.00 0.00 6.04 +0.15 57 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 7.07 +0.18 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.03 +0.14 67 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.00 +0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.00 +0.11 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.00 +0.11 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.00 +0.11 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.00 +0.11 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 0.06 +0.01 41 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 3 0
27NOV26 13.00 P 0.00 0.00 0.00 0.15 0.00 40 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.24 +0.02 41 0 68 0
27NOV26 14.00 P 0.38 0.38 0.38 0.35 +0.02 41 31 88 +28
27NOV26 14.50 P 0.00 0.00 0.00 0.49 +0.03 41 0 85 0
27NOV26 15.00 P 0.72 0.72 0.71 0.66 +0.04 41 13 139 -12
27NOV26 15.50 P 0.95 0.96 0.88 0.87 +0.06 41 27 170 +1
27NOV26 16.00 P 0.00 0.00 0.00 1.11 +0.05 41 0 107 0
27NOV26 16.50 P 0.00 0.00 0.00 1.40 +0.07 41 0 125 0
27NOV26 17.00 P 0.00 0.00 0.00 1.72 +0.09 41 0 73 0
27NOV26 17.50 P 0.00 0.00 0.00 2.06 +0.09 41 0 102 0
27NOV26 18.00 P 0.00 0.00 0.00 2.41 +0.08 40 1 144 0
27NOV26 18.50 P 0.00 0.00 0.00 2.88 +0.07 44 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.31 +0.09 45 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.70 +0.04 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.17 +0.07 45 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 5.11 +0.08 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.04 +0.09 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.07 +0.11 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.03 +0.14 54 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 9.00 +0.11 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.00 +0.11 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.00 +0.11 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.00 +0.11 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.00 +0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 12 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 41 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 41 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 109 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.02 41 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 100 0
30DEC26 13.50 P 0.41 0.41 0.41 0.39 +0.02 41 30 62 +7
30DEC26 14.00 P 0.55 0.55 0.55 0.52 +0.04 41 60 117 -34
30DEC26 14.50 P 0.71 0.71 0.71 0.68 +0.04 41 1 159 +1
30DEC26 15.00 P 0.95 0.95 0.85 0.86 +0.04 40 3 162 +2
30DEC26 15.50 P 1.08 1.08 1.08 1.08 +0.05 40 1 244 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.33 +0.06 41 0 244 0
30DEC26 16.50 P 0.00 0.00 0.00 1.62 +0.07 41 0 183 0
30DEC26 17.00 P 0.00 0.00 0.00 1.93 +0.08 41 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.27 +0.11 41 0 295 0
30DEC26 18.00 P 0.00 0.00 0.00 2.64 +0.12 42 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 +0.08 43 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.47 +0.09 44 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 +0.08 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.30 +0.09 44 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.19 +0.11 45 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.12 +0.12 46 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 +0.11 47 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 +0.16 49 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 9.00 +0.11 0 0 17 0
30DEC26 26.00 P 10.05 10.05 10.05 10.00 +0.11 0 9 24 +8
30DEC26 27.00 P 0.00 0.00 0.00 11.00 +0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.00 +0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.00 +0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.00 +0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.00 +0.11 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.00 +0.11 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.00 +0.11 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.00 +0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.02 42 0 3 0
30MAR27 12.00 P 0.41 0.41 0.41 0.38 +0.03 42 11 54 +11
30MAR27 12.50 P 0.51 0.51 0.51 0.49 +0.03 42 13 62 +13
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.03 42 0 80 0
30MAR27 13.50 P 0.77 0.77 0.77 0.75 +0.02 42 30 71 +5
30MAR27 14.00 P 0.96 0.96 0.94 0.93 +0.05 42 19 105 0
30MAR27 14.50 P 0.00 0.00 0.00 1.12 +0.06 42 0 117 0
30MAR27 15.00 P 1.37 1.37 1.33 1.33 +0.06 42 50 382 -15
30MAR27 15.50 P 1.60 1.63 1.60 1.56 +0.05 41 16 306 +1
30MAR27 16.00 P 0.00 0.00 0.00 1.82 +0.06 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.11 +0.08 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.42 +0.08 42 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.73 +0.06 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.08 +0.08 42 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.44 +0.04 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.84 +0.09 43 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.23 +0.06 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.64 +0.07 43 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.46 +0.06 44 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 6.33 +0.07 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.23 +0.09 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.15 +0.08 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.12 +0.14 46 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 10.08 +0.11 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.09 +0.13 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.08 +0.15 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.00 +0.11 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.00 +0.11 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.00 +0.11 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.00 +0.11 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.00 +0.11 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.00 +0.11 0 0 0 0
29JUN27 11.50 P 0.58 0.58 0.58 0.58 +0.02 43 2 2 +2
29JUN27 12.00 P 0.00 0.00 0.00 0.72 +0.03 43 0 2 0
29JUN27 12.50 P 0.90 0.90 0.90 0.85 +0.03 42 1 27 +1
29JUN27 13.00 P 0.00 0.00 0.00 1.03 +0.05 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.21 +0.05 42 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 +0.05 42 0 70 0
29JUN27 14.50 P 0.00 0.00 0.00 1.64 +0.06 42 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.89 +0.06 42 0 58 0
29JUN27 15.50 P 2.22 2.22 2.22 2.14 +0.07 41 30 186 +15
29JUN27 16.00 P 0.00 0.00 0.00 2.42 +0.07 41 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.70 +0.07 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.01 +0.07 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.33 +0.08 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.65 +0.08 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.02 +0.08 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.39 +0.12 41 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.77 +0.06 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.15 +0.13 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.94 +0.13 40 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.77 +0.09 40 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.62 +0.07 40 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.45 +0.03 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.42 +0.14 40 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.30 +0.10 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.22 +0.01 38 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.24 +0.11 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.19 +0.12 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.76 +0.02 42 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.92 +0.03 42 0 3 0
29SEP27 12.50 P 0.00 0.00 0.00 1.09 +0.03 42 0 66 0
29SEP27 13.00 P 0.00 0.00 0.00 1.27 +0.03 42 0 33 0
29SEP27 13.50 P 0.00 0.00 0.00 1.48 +0.03 42 0 23 0
29SEP27 14.00 P 1.63 1.63 1.63 1.69 +0.03 42 1 28 +1
29SEP27 14.50 P 0.00 0.00 0.00 1.94 +0.04 42 0 113 0
29SEP27 15.00 P 2.13 2.13 2.13 2.19 +0.05 42 2 117 +2
29SEP27 15.50 P 0.00 0.00 0.00 2.45 +0.05 42 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.73 +0.05 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.02 +0.05 41 0 25 0
29SEP27 17.00 P 3.33 3.33 3.33 3.32 +0.06 41 1 24 +1
29SEP27 17.50 P 0.00 0.00 0.00 3.64 +0.06 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 3.96 +0.05 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.30 +0.07 41 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.65 +0.06 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.06 +0.10 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.43 +0.09 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.21 +0.09 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.12 +0.08 43 0 0 0
29SEP27 23.00 P 7.88 7.88 7.82 7.96 +0.09 43 6 6 +6
29SEP27 24.00 P 0.00 0.00 0.00 8.81 +0.09 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.68 +0.09 43 0 0 0
TOTAL PUT 874 22,929 +289
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$ 8.435
29SEP26 5.75 C 0.00 0.00 0.00 2.72 +0.04 125 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.47 +0.04 113 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.22 +0.04 101 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.97 +0.04 90 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.73 +0.05 85 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.47 0.00 68 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.22 +0.01 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 0.00 27 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.01 26 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 -0.02 29 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 48 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 131 0
29SEP26 9.00 C 0.03 0.03 0.03 0.03 -0.01 30 54 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 201 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 143 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.49 +0.03 62 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.24 +0.04 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.00 +0.03 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.75 +0.03 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.51 +0.04 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.28 +0.04 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.05 +0.02 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.82 0.00 32 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.63 -0.01 31 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.48 -0.01 32 0 45 0
29OCT26 8.50 C 0.00 0.00 0.00 0.35 0.00 32 0 75 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 0.00 32 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 0.00 32 0 190 0
29OCT26 9.25 C 0.10 0.10 0.10 0.11 0.00 31 4 150 -4
29OCT26 9.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.05 0.00 33 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 0.00 32 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 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 53 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 2.27 +0.04 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.03 +0.02 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.79 +0.03 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.57 +0.03 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.35 +0.03 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.12 0.00 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.93 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.77 0.00 34 0 11 0
27NOV26 8.25 C 0.00 0.00 0.00 0.62 0.00 33 0 53 0
27NOV26 8.50 C 0.00 0.00 0.00 0.50 -0.01 34 0 37 0
27NOV26 8.75 C 0.00 0.00 0.00 0.39 -0.01 33 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.31 0.00 34 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.24 0.00 34 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.18 0.00 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.13 -0.01 34 0 16 0
27NOV26 10.00 C 0.10 0.10 0.10 0.10 0.00 34 7 149 0
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 37 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 44 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 2.80 +0.03 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.56 +0.04 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.32 +0.03 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.09 +0.03 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.87 +0.03 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.65 +0.02 39 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.25 +0.02 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.05 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.89 -0.01 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.75 0.00 34 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 0.00 34 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 0.00 34 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 +0.01 34 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 +0.02 34 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 +0.01 35 0 21 0
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 2.60 +0.01 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.39 +0.01 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.18 +0.01 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 +0.01 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.79 0.00 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.62 +0.01 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 +0.01 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.30 +0.01 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.15 0.00 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.02 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.91 +0.01 35 0 0 0
30MAR27 8.75 C 0.77 0.77 0.77 0.80 0.00 35 2 2 +2
30MAR27 9.00 C 0.00 0.00 0.00 0.70 0.00 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.61 0.00 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 0.00 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 0.00 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.39 -0.01 35 0 15 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 0.00 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 0.00 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 0.00 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 2.67 +0.01 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.47 +0.01 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.27 +0.01 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.08 +0.01 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.91 +0.01 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.74 +0.01 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.58 +0.01 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.43 0.00 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.30 +0.01 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.17 0.00 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.06 +0.01 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.85 0.00 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.76 0.00 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.68 0.00 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.61 0.00 35 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.54 0.00 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.43 0.00 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.34 0.00 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 0.00 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.10 0.00 35 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.08 0.00 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 2.52 +0.01 35 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.33 0.00 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.16 +0.01 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.99 +0.01 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.84 +0.01 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.69 +0.01 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.55 +0.01 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.42 0.00 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.30 +0.01 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.19 0.00 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.91 +0.01 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.83 +0.01 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.76 +0.01 35 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.57 0.00 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.39 +0.01 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 0.00 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 3 0
TOTAL CALL 67 5,140 -2
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 231 0
29SEP26 8.00 P 0.05 0.05 0.05 0.04 -0.01 30 8 77 +8
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.02 29 0 47 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 148 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.01 32 0 124 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 -0.01 31 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.82 -0.01 30 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 -0.01 37 0 72 0
29SEP26 9.75 P 0.00 0.00 0.00 1.32 -0.01 43 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 1.57 -0.01 49 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.07 -0.01 61 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.57 -0.01 72 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 -0.01 82 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.57 -0.01 91 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.07 -0.01 100 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.57 -0.01 109 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.07 -0.01 117 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.57 -0.01 124 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.07 -0.01 132 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.57 -0.01 139 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.07 -0.01 145 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.57 -0.01 152 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 99 0
29OCT26 8.25 P 0.00 0.00 0.00 0.27 -0.01 32 0 175 0
29OCT26 8.50 P 0.00 0.00 0.00 0.39 -0.01 32 0 107 0
29OCT26 8.75 P 0.52 0.52 0.52 0.54 0.00 32 18 249 -5
29OCT26 9.00 P 0.76 0.76 0.76 0.72 -0.02 33 1 202 -1
29OCT26 9.25 P 0.94 0.94 0.94 0.88 -0.01 29 2 69 -2
29OCT26 9.50 P 0.00 0.00 0.00 1.13 0.00 34 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.38 -0.01 39 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.57 -0.02 30 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.07 -0.01 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.57 -0.01 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.07 -0.01 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.57 -0.01 54 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.07 -0.01 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.57 -0.01 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.07 -0.01 69 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 0.00 35 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.10 0.00 35 0 4 0
27NOV26 7.50 P 0.00 0.00 0.00 0.15 0.00 35 0 60 0
27NOV26 7.75 P 0.21 0.21 0.21 0.21 -0.01 34 1 115 -1
27NOV26 8.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 169 0
27NOV26 8.25 P 0.42 0.42 0.42 0.40 0.00 34 13 63 +3
27NOV26 8.50 P 0.55 0.55 0.52 0.53 0.00 34 2 85 -2
27NOV26 8.75 P 0.00 0.00 0.00 0.66 0.00 33 0 210 0
27NOV26 9.00 P 0.81 0.81 0.81 0.85 +0.01 36 3 126 -3
27NOV26 9.25 P 1.06 1.06 1.06 1.02 0.00 35 2 77 -2
27NOV26 9.50 P 1.19 1.19 1.19 1.20 -0.02 34 1 57 -1
27NOV26 9.75 P 0.00 0.00 0.00 1.39 -0.04 32 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.61 -0.04 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.07 -0.03 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.57 -0.01 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.07 -0.01 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.57 -0.01 45 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.07 -0.01 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.57 -0.01 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.07 -0.01 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 35 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 0.00 35 0 15 0
30DEC26 7.50 P 0.26 0.26 0.26 0.22 -0.01 34 2 79 -2
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.01 34 0 94 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.01 34 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 0.00 34 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.01 34 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 -0.01 34 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 -0.01 34 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.28 -0.01 34 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 -0.03 33 0 171 0
30DEC26 10.00 P 1.75 1.75 1.74 1.66 -0.04 32 2 0 -2
30DEC26 10.50 P 0.00 0.00 0.00 2.10 -0.04 32 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 -0.03 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 -0.01 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.57 -0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.07 -0.01 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.57 -0.01 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.07 -0.01 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.57 -0.01 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.07 -0.01 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.57 -0.01 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.07 -0.01 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.57 -0.01 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 0.00 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 0.00 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.72 0.00 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.85 0.00 35 0 0 0
30MAR27 8.75 P 0.98 0.98 0.98 0.99 0.00 35 2 14 +1
30MAR27 9.00 P 0.00 0.00 0.00 1.14 0.00 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.30 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.48 0.00 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 0.00 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.25 0.00 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.67 -0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.12 -0.01 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.59 -0.01 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.07 -0.01 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.57 -0.01 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.07 -0.01 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.57 -0.01 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.07 -0.01 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.57 -0.01 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.07 -0.01 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.57 -0.01 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 0.00 35 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 0.00 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 0.00 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 0.00 35 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 0.00 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.70 0.00 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 -0.01 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.95 0.00 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.09 0.00 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.23 0.00 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.39 0.00 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.55 0.00 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.72 0.00 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.89 -0.01 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.08 0.00 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.46 -0.01 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.87 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.29 0.00 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.72 -0.01 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.17 -0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.63 0.00 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.09 -0.01 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.57 -0.01 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.07 -0.01 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.29 0.00 35 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.36 0.00 35 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.43 0.00 35 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.52 0.00 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.61 0.00 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.72 0.00 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.83 0.00 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.95 0.00 35 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.08 0.00 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.22 0.00 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.36 -0.01 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.52 0.00 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.68 0.00 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.84 -0.01 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.02 -0.01 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.20 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.58 0.00 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.97 0.00 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.38 -0.01 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.80 -0.01 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.24 -0.01 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.69 0.00 35 0 0 0
TOTAL PUT 57 4,386 -9
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$ 33.340
29SEP26 21.00 C 0.00 0.00 0.00 12.41 -0.29 126 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.37 -0.33 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.37 -0.33 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.38 -0.33 79 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.40 -0.31 79 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.41 -0.31 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.47 -0.26 74 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.42 -0.28 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.49 -0.35 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.62 -0.34 56 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 2.83 -0.33 56 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 2.13 -0.32 56 0 90 0
29SEP26 33.00 C 1.60 1.60 1.60 1.57 -0.23 57 1 39 0
29SEP26 34.00 C 1.20 1.20 1.17 1.08 -0.24 56 4 128 +3
29SEP26 35.00 C 0.80 0.80 0.61 0.71 -0.20 55 46 97 -35
29SEP26 36.00 C 0.38 0.48 0.38 0.46 -0.16 55 146 511 +90
29SEP26 37.00 C 0.27 0.27 0.27 0.29 -0.12 56 2 726 +2
29SEP26 38.00 C 0.20 0.20 0.20 0.17 -0.09 55 10 575 0
29SEP26 39.00 C 0.11 0.11 0.11 0.11 -0.05 57 99 353 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.04 56 0 1,105 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 182 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 414 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 235 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 382 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 146 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 169 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 174 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 179 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 183 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 188 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 193 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 197 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 201 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 205 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 209 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 213 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 217 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 221 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 224 0 416 0
29OCT26 24.00 C 0.00 0.00 0.00 9.62 -0.38 66 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.71 -0.28 65 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.87 -0.22 66 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.00 -0.17 64 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.07 -0.32 59 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.32 -0.25 59 0 165 0
29OCT26 30.00 C 0.00 0.00 0.00 4.62 -0.23 59 0 80 0
29OCT26 31.00 C 0.00 0.00 0.00 3.98 -0.22 59 0 45 0
29OCT26 32.00 C 3.59 3.59 3.59 3.41 -0.19 59 4 79 +4
29OCT26 33.00 C 2.65 2.65 2.65 2.90 -0.17 59 1,000 1,060 +985
29OCT26 34.00 C 0.00 0.00 0.00 2.43 -0.14 59 0 83 0
29OCT26 35.00 C 0.00 0.00 0.00 2.06 -0.09 59 0 231 0
29OCT26 36.00 C 1.77 1.77 1.77 1.64 -0.13 58 5 183 0
29OCT26 37.00 C 0.00 0.00 0.00 1.37 -0.08 58 0 157 0
29OCT26 38.00 C 1.09 1.09 1.09 1.11 -0.08 58 100 288 +85
29OCT26 39.00 C 0.00 0.00 0.00 0.90 -0.07 58 0 60 0
29OCT26 40.00 C 0.00 0.00 0.00 0.73 -0.06 58 0 500 0
29OCT26 41.00 C 0.00 0.00 0.00 0.59 -0.04 58 0 653 0
29OCT26 42.00 C 0.00 0.00 0.00 0.47 -0.04 58 0 228 0
29OCT26 43.00 C 0.00 0.00 0.00 0.38 -0.03 59 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.30 -0.03 59 0 860 0
29OCT26 45.00 C 0.00 0.00 0.00 0.24 -0.03 59 0 1,085 0
29OCT26 46.00 C 0.00 0.00 0.00 0.20 -0.01 59 0 414 0
29OCT26 47.00 C 0.00 0.00 0.00 0.15 -0.02 59 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 117 0
29OCT26 49.00 C 0.00 0.00 0.00 0.10 0.00 60 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.08 0.00 60 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 0.00 60 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 59 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 443 0
27NOV26 24.00 C 0.00 0.00 0.00 10.11 -0.02 70 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.25 -0.02 68 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.41 -0.06 66 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.62 -0.05 65 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.79 -0.12 62 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 5.98 -0.25 59 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 5.49 -0.08 62 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.76 -0.19 59 0 15 0
27NOV26 32.00 C 4.23 4.24 4.23 4.28 -0.13 60 22 67 +22
27NOV26 33.00 C 0.00 0.00 0.00 3.78 -0.01 60 0 95 0
27NOV26 34.00 C 0.00 0.00 0.00 3.31 -0.08 60 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 2.89 -0.11 59 0 126 0
27NOV26 36.00 C 0.00 0.00 0.00 2.58 -0.05 60 0 115 0
27NOV26 37.00 C 2.19 2.19 2.19 2.19 -0.08 59 7 107 +7
27NOV26 38.00 C 1.87 1.87 1.87 1.95 -0.02 60 8 15 -8
27NOV26 39.00 C 0.00 0.00 0.00 1.65 -0.07 59 0 251 0
27NOV26 40.00 C 1.30 1.30 1.30 1.45 -0.08 59 10 174 +10
27NOV26 41.00 C 0.00 0.00 0.00 1.23 -0.05 59 0 189 0
27NOV26 42.00 C 1.09 1.09 1.08 1.09 -0.05 60 200 280 -49
27NOV26 43.00 C 0.00 0.00 0.00 0.88 -0.07 58 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.76 -0.05 59 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.65 -0.04 59 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 0.55 -0.05 58 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.47 -0.04 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.40 -0.04 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.36 -0.01 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.31 0.00 60 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.20 -0.01 59 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.13 -0.01 59 0 135 0
30DEC26 24.00 C 0.00 0.00 0.00 10.47 -0.02 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.66 -0.02 65 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.88 -0.02 64 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.14 -0.02 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.39 -0.10 61 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.69 -0.14 60 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 6.06 -0.14 59 0 424 0
30DEC26 31.00 C 5.64 5.64 5.64 5.53 -0.05 60 12 42 +12
30DEC26 32.00 C 4.92 5.01 4.92 4.98 -0.10 59 26 136 +26
30DEC26 33.00 C 4.20 4.63 4.20 4.49 -0.06 59 56 118 +56
30DEC26 34.00 C 4.10 4.11 4.07 4.07 -0.12 59 150 150 +135
30DEC26 35.00 C 0.00 0.00 0.00 3.64 -0.14 59 0 61 0
30DEC26 36.00 C 0.00 0.00 0.00 3.27 -0.13 59 0 90 0
30DEC26 37.00 C 0.00 0.00 0.00 2.94 -0.11 59 0 77 0
30DEC26 38.00 C 0.00 0.00 0.00 2.63 -0.11 59 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 2.38 -0.07 59 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 2.12 -0.08 59 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.90 -0.04 59 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 1.63 -0.10 58 0 251 0
30DEC26 43.00 C 0.00 0.00 0.00 1.45 -0.09 58 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 1.29 -0.08 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 1.15 -0.08 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 1.02 -0.06 58 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.91 -0.04 59 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.80 -0.04 58 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.71 -0.04 58 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.65 -0.03 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.49 -0.01 59 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.36 -0.01 59 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 0.00 60 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 0.00 60 0 2,133 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 0.00 59 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 0.00 60 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 60 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 59 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 58 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 416 0
30MAR27 24.00 C 0.00 0.00 0.00 11.36 -0.02 62 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.67 0.00 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.98 -0.01 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.33 +0.02 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.58 -0.10 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.01 -0.09 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.45 -0.09 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.94 -0.12 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.52 -0.15 59 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 6.08 -0.11 59 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.67 -0.16 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.28 -0.11 59 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.90 -0.16 59 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 4.57 -0.14 59 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.25 -0.04 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 3.94 -0.07 59 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 3.67 -0.13 59 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 3.43 -0.07 59 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 3.18 -0.08 59 0 138 0
30MAR27 43.00 C 2.90 2.90 2.90 2.95 -0.10 59 6 201 0
30MAR27 44.00 C 0.00 0.00 0.00 2.73 -0.10 59 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 2.46 -0.16 58 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.35 -0.08 59 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 2.11 -0.14 58 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.96 -0.13 58 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 1.81 -0.13 58 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 1.68 -0.11 58 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 1.43 -0.05 59 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.18 -0.05 59 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 -0.06 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.81 -0.03 59 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 -0.02 59 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 -0.02 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 -0.02 59 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 -0.02 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.32 -0.01 59 0 793 0
30MAR27 75.00 C 0.00 0.00 0.00 0.26 -0.01 58 0 585 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 -0.01 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 -0.01 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.01 58 0 47 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 0.00 59 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 0.00 59 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 0.00 59 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 0.00 59 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 59 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 59 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 0.00 59 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 0.00 58 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 0.00 57 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 242 0
29JUN27 24.00 C 0.00 0.00 0.00 12.14 -0.12 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.54 -0.03 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.91 -0.03 61 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.34 0.00 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.67 -0.11 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.22 -0.03 60 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 8.62 -0.13 59 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 8.01 -0.26 58 0 17 0
29JUN27 32.00 C 0.00 0.00 0.00 7.71 -0.10 59 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 7.36 -0.02 60 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 6.91 -0.08 59 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.53 -0.09 59 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 6.21 -0.09 60 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 5.87 -0.09 60 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 5.58 -0.07 60 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 5.30 -0.06 60 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 5.00 -0.10 60 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 4.70 -0.13 60 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.46 -0.11 60 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 4.16 -0.18 59 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 3.97 -0.13 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 3.75 -0.06 60 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 3.54 -0.09 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.36 -0.09 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 3.18 -0.09 59 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 3.00 -0.09 59 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.82 -0.09 59 0 195 0
29JUN27 52.50 C 0.00 0.00 0.00 2.47 -0.06 59 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.14 -0.06 59 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 1.86 -0.05 59 0 0 0
29JUN27 60.00 C 1.80 1.80 1.80 1.63 -0.05 59 17 470 0
29JUN27 62.50 C 0.00 0.00 0.00 1.40 -0.04 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.24 -0.04 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.08 -0.03 59 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.94 -0.02 59 0 101 0
29JUN27 72.50 C 0.00 0.00 0.00 0.83 -0.02 59 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.72 -0.03 59 0 209 0
29JUN27 77.50 C 0.00 0.00 0.00 0.63 -0.02 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.56 -0.02 59 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.49 -0.02 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.43 -0.01 59 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.38 -0.01 59 0 281 0
29SEP27 24.00 C 0.00 0.00 0.00 12.88 -0.02 60 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.31 0.00 60 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.75 0.00 61 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.21 0.00 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.38 -0.32 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.25 +0.03 61 0 15 0
29SEP27 30.00 C 9.85 9.85 9.85 9.79 +0.03 60 15 30 +15
29SEP27 31.00 C 0.00 0.00 0.00 9.06 -0.28 58 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 8.65 -0.25 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 8.39 -0.15 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.03 -0.15 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.69 -0.13 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.36 -0.14 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.10 -0.09 60 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 6.80 -0.10 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.49 -0.13 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.22 -0.13 60 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 5.93 -0.15 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.64 -0.15 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.39 -0.06 60 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.17 -0.06 60 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 4.94 -0.10 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.72 -0.12 60 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.49 -0.13 60 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 4.28 -0.11 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.11 -0.11 60 0 0 0
29SEP27 50.00 C 4.30 4.30 3.76 3.94 -0.11 60 7 11 +7
TOTAL CALL 1,953 72,858 +1,367
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 59 0 369 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 269 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 0.00 57 0 390 0
29SEP26 30.00 P 0.32 0.32 0.32 0.26 0.00 57 110 1,095 +110
29SEP26 31.00 P 0.46 0.60 0.46 0.47 +0.01 57 81 1,208 -80
29SEP26 32.00 P 0.79 0.80 0.79 0.78 +0.02 57 66 1,317 +46
29SEP26 33.00 P 1.25 1.25 1.22 1.16 +0.01 55 60 666 +60
29SEP26 34.00 P 0.00 0.00 0.00 1.71 +0.07 56 0 147 0
29SEP26 35.00 P 0.00 0.00 0.00 2.36 +0.13 56 0 312 0
29SEP26 36.00 P 0.00 0.00 0.00 3.11 +0.19 56 0 3,502 0
29SEP26 37.00 P 0.00 0.00 0.00 3.93 +0.22 56 0 346 0
29SEP26 38.00 P 0.00 0.00 0.00 4.81 +0.25 56 0 320 0
29SEP26 39.00 P 0.00 0.00 0.00 5.74 +0.31 56 0 422 0
29SEP26 40.00 P 0.00 0.00 0.00 6.73 +0.17 62 0 321 0
29SEP26 41.00 P 0.00 0.00 0.00 7.67 +0.16 55 0 293 0
29SEP26 42.00 P 0.00 0.00 0.00 8.66 +0.21 0 0 264 0
29SEP26 43.00 P 0.00 0.00 0.00 9.67 +0.30 65 0 136 0
29SEP26 44.00 P 0.00 0.00 0.00 10.66 +0.16 0 0 81 0
29SEP26 45.00 P 0.00 0.00 0.00 11.66 +0.19 0 0 51 0
29SEP26 46.00 P 0.00 0.00 0.00 12.66 +0.09 0 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 13.66 +0.16 0 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 14.66 +0.16 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 15.66 +0.19 0 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 16.66 +0.27 0 0 30 0
29SEP26 52.50 P 0.00 0.00 0.00 19.16 +0.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.66 +0.14 0 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 24.18 +0.10 132 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 26.70 +0.13 150 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 29.20 +0.22 159 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 31.66 +0.18 0 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 34.16 +0.18 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 36.66 +0.25 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.16 +0.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.66 +0.26 0 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 44.16 +0.34 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 46.66 +0.27 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.16 +0.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.66 +0.28 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.17 +0.13 209 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.66 +0.12 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 59.16 +0.12 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.66 +0.27 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 64.16 +0.19 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.66 +0.24 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 69.16 +0.30 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.66 +0.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 74.16 +0.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.66 +0.19 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 79.16 +0.18 0 0 0 0
29OCT26 24.00 P 0.23 0.25 0.22 0.12 +0.02 59 372 465 +360
29OCT26 25.00 P 0.00 0.00 0.00 0.20 +0.03 60 0 200 0
29OCT26 26.00 P 0.00 0.00 0.00 0.31 +0.04 60 0 476 0
29OCT26 27.00 P 0.00 0.00 0.00 0.46 +0.06 60 0 301 0
29OCT26 28.00 P 0.00 0.00 0.00 0.66 +0.07 60 0 171 0
29OCT26 29.00 P 0.93 0.93 0.93 0.91 +0.09 60 100 183 +51
29OCT26 30.00 P 0.00 0.00 0.00 1.22 +0.12 60 0 217 0
29OCT26 31.00 P 0.00 0.00 0.00 1.57 +0.12 60 0 585 0
29OCT26 32.00 P 1.95 1.95 1.95 1.92 +0.05 58 5 350 0
29OCT26 33.00 P 0.00 0.00 0.00 2.43 +0.12 59 0 428 0
29OCT26 34.00 P 0.00 0.00 0.00 2.94 +0.15 58 0 265 0
29OCT26 35.00 P 0.00 0.00 0.00 3.53 +0.17 58 0 135 0
29OCT26 36.00 P 0.00 0.00 0.00 4.24 +0.20 59 0 677 0
29OCT26 37.00 P 4.91 4.91 4.91 4.95 +0.25 59 20 141 0
29OCT26 38.00 P 0.00 0.00 0.00 5.70 +0.22 59 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 6.48 +0.22 59 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 7.26 +0.19 57 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 8.14 +0.17 58 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 8.99 +0.23 57 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 9.93 +0.20 58 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 10.85 +0.31 58 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 11.83 +0.36 60 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 12.78 +0.20 60 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 13.75 +0.18 61 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 14.72 +0.22 61 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 15.71 +0.24 63 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 16.70 +0.18 64 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 19.16 +0.26 0 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 21.66 +0.11 0 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 24.18 +0.10 78 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.70 +0.13 87 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.20 +0.15 93 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.67 +0.19 91 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.17 +0.19 95 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.67 +0.26 99 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.16 +0.12 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.37 +0.05 60 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.52 +0.06 60 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.70 +0.08 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.92 +0.08 60 0 31 0
27NOV26 28.00 P 0.00 0.00 0.00 1.21 +0.11 60 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.53 +0.13 60 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.89 +0.14 60 0 553 0
27NOV26 31.00 P 0.00 0.00 0.00 2.27 +0.11 59 0 401 0
27NOV26 32.00 P 0.00 0.00 0.00 2.71 +0.11 59 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 3.19 +0.15 59 0 392 0
27NOV26 34.00 P 0.00 0.00 0.00 3.73 +0.17 58 0 203 0
27NOV26 35.00 P 0.00 0.00 0.00 4.33 +0.20 59 0 504 0
27NOV26 36.00 P 0.00 0.00 0.00 5.11 +0.28 61 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 5.65 +0.14 59 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 6.29 +0.08 57 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 7.03 +0.08 57 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 7.80 +0.08 57 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 8.56 +0.04 56 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 9.52 +0.17 59 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 10.30 +0.06 57 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 11.11 +0.01 55 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.03 +0.02 56 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.94 +0.06 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.85 +0.05 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.78 +0.05 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.72 +0.01 52 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 16.70 +0.04 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.22 +0.15 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.68 +0.13 60 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 +0.07 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.07 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.13 +0.10 60 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 1.40 +0.09 59 0 408 0
30DEC26 28.00 P 0.00 0.00 0.00 1.70 +0.09 59 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 2.04 +0.10 59 0 311 0
30DEC26 30.00 P 0.00 0.00 0.00 2.42 +0.14 58 0 343 0
30DEC26 31.00 P 0.00 0.00 0.00 2.85 +0.12 58 0 89 0
30DEC26 32.00 P 0.00 0.00 0.00 3.31 +0.17 58 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 3.82 +0.18 58 0 162 0
30DEC26 34.00 P 4.37 4.43 4.29 4.42 +0.23 59 802 812 +777
30DEC26 35.00 P 0.00 0.00 0.00 4.96 +0.19 58 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 5.51 +0.04 57 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 6.18 +0.04 57 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 6.87 +0.04 57 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 7.59 +0.02 57 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 8.40 +0.08 58 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 9.23 +0.15 58 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 10.03 +0.18 59 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 10.77 +0.12 57 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 11.57 +0.02 56 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 12.43 +0.04 56 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 13.31 +0.01 56 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 14.21 +0.02 57 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 15.09 0.00 56 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 15.99 -0.01 55 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 16.94 +0.03 56 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 19.27 +0.05 54 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 21.69 +0.07 53 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 24.22 +0.14 59 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 26.70 +0.13 62 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 29.20 +0.15 65 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 31.67 +0.19 65 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 34.17 +0.19 68 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 36.67 +0.21 71 0 15 -250
30DEC26 72.50 P 0.00 0.00 0.00 39.16 +0.12 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.66 +0.23 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.16 +0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.66 +0.22 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.16 +0.22 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.66 +0.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.17 +0.13 89 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.66 +0.12 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.16 +0.12 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.66 +0.21 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.16 +0.19 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.66 +0.21 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 69.16 +0.21 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.66 +0.20 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 74.16 +0.20 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.66 +0.19 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 79.16 +0.18 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.41 +0.03 58 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.67 -0.01 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.04 +0.05 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.37 +0.13 58 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.75 +0.12 58 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 3.16 +0.13 58 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 3.60 +0.08 57 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 +0.10 58 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 4.59 +0.16 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.13 +0.12 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 5.70 +0.16 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.30 +0.20 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 6.88 -0.12 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 7.49 -0.15 57 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 8.21 +0.06 57 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 8.93 +0.06 57 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 9.61 +0.01 57 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 10.35 0.00 57 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 11.12 +0.01 57 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 11.90 +0.03 57 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 12.69 +0.01 57 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 13.51 +0.02 57 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 14.34 0.00 58 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 15.17 +0.04 58 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 16.03 +0.03 58 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 16.89 +0.05 58 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 17.76 +0.04 58 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 19.98 +0.04 58 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 22.24 +0.03 58 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 24.58 +0.06 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 26.92 +0.05 57 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 29.30 +0.07 57 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 31.69 +0.06 54 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 34.18 +0.13 56 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 36.68 +0.18 58 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 39.16 +0.12 0 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 41.66 +0.21 0 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 44.16 +0.20 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 46.66 +0.16 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.16 +0.22 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.66 +0.16 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.17 +0.13 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.66 +0.12 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.16 +0.12 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.66 +0.12 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.16 +0.16 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.66 +0.21 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 69.16 +0.21 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.66 +0.20 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 74.16 +0.20 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.66 +0.16 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 79.16 +0.16 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.11 -0.05 58 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.46 +0.01 58 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.83 +0.01 58 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 3.21 0.00 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.70 +0.10 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.10 +0.06 57 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 4.65 +0.12 58 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 5.11 +0.07 57 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 5.66 +0.06 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 6.23 +0.17 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 6.83 +0.10 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 7.45 +0.11 58 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 7.90 +0.01 57 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 8.80 +0.13 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 9.48 +0.13 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 10.08 0.00 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.79 0.00 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 11.52 +0.02 58 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 12.26 +0.02 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 13.03 +0.03 58 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 13.80 +0.03 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.58 +0.03 59 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 15.38 +0.02 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.19 +0.02 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.02 +0.03 59 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.85 +0.04 59 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 18.69 +0.04 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 20.83 +0.04 59 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 23.01 +0.03 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.24 +0.03 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.49 +0.09 59 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 29.79 +0.03 59 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 32.11 +0.08 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.54 +0.15 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.92 +0.09 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.31 +0.04 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.72 +0.04 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.16 +0.09 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.67 +0.14 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.16 +0.19 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.66 +0.15 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.17 +0.13 64 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.81 +0.06 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.16 +0.04 58 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.54 +0.08 58 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.00 +0.02 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.46 +0.02 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.96 +0.03 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.42 -0.02 58 0 4 0
29SEP27 31.00 P 6.05 6.05 6.05 6.05 +0.07 58 2 5 +2
29SEP27 32.00 P 6.79 6.79 6.63 6.63 +0.08 59 3 144 +3
29SEP27 33.00 P 0.00 0.00 0.00 7.17 +0.13 58 0 123 0
29SEP27 34.00 P 0.00 0.00 0.00 7.78 +0.13 58 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 8.42 +0.14 58 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 9.08 +0.14 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 9.74 +0.13 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 10.43 +0.14 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.96 +0.08 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 11.66 +0.07 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 12.52 +0.03 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.26 +0.03 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.02 +0.03 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.78 +0.03 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.55 +0.03 59 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.34 +0.03 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.14 +0.02 60 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.94 +0.01 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.76 +0.02 60 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.59 +0.09 60 0 0 0
TOTAL PUT 1,621 42,924 +1,079
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$ 32.700
29SEP26 18.50 C 0.00 0.00 0.00 14.22 +0.34 104 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.72 +0.34 96 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.22 +0.34 88 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.72 +0.34 76 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.72 +0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.72 +0.34 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.72 +0.34 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.72 +0.33 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.72 +0.33 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.73 +0.34 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.73 +0.34 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.73 +0.34 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.74 +0.34 31 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.77 +0.34 30 0 1 0
29SEP26 31.00 C 1.24 1.24 1.24 1.87 +0.32 29 15 15 +12
29SEP26 32.00 C 0.65 0.71 0.65 1.08 +0.24 27 45 93 +15
29SEP26 33.00 C 0.32 0.50 0.32 0.56 +0.16 28 27 625 0
29SEP26 34.00 C 0.13 0.15 0.12 0.24 +0.09 28 110 622 +68
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 2,889 0
29SEP26 36.00 C 0.03 0.03 0.03 0.03 +0.01 29 5 945 -5
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,722 0
29SEP26 38.00 C 0.02 0.02 0.02 0.01 0.00 36 13 682 -13
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 66 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.26 +0.33 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.77 +0.34 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.27 +0.34 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.77 +0.34 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.77 +0.34 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.78 +0.34 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.78 +0.34 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.78 +0.33 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.79 +0.27 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.80 +0.26 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.81 +0.34 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.85 +0.33 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.92 +0.31 27 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.06 +0.28 27 0 54 0
29OCT26 31.00 C 2.10 2.15 2.10 2.22 +0.12 25 30 155 0
29OCT26 32.00 C 0.00 0.00 0.00 1.62 +0.21 26 0 180 0
29OCT26 33.00 C 0.00 0.00 0.00 1.15 +0.16 27 0 560 0
29OCT26 34.00 C 0.52 0.52 0.52 0.73 +0.10 27 1 557 0
29OCT26 35.00 C 0.35 0.35 0.34 0.45 +0.07 27 18 904 +18
29OCT26 36.00 C 0.00 0.00 0.00 0.27 +0.05 27 0 1,387 0
29OCT26 37.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 360 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 200 0
29OCT26 39.00 C 0.06 0.06 0.06 0.05 +0.02 28 15 423 +15
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 27 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 914 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.82 +0.34 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.82 +0.34 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.83 +0.34 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.84 +0.36 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.85 +0.35 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.86 +0.32 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.89 +0.30 27 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.81 +0.13 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.04 +0.30 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.18 +0.27 28 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.40 +0.25 28 0 40 0
27NOV26 31.00 C 2.58 2.58 2.58 2.64 +0.11 27 15 60 0
27NOV26 32.00 C 0.00 0.00 0.00 2.09 +0.16 28 0 120 0
27NOV26 33.00 C 1.24 1.37 1.22 1.60 +0.17 28 50 300 +30
27NOV26 34.00 C 1.01 1.01 1.01 1.17 +0.11 28 6 260 0
27NOV26 35.00 C 0.00 0.00 0.00 0.84 +0.08 28 0 351 0
27NOV26 36.00 C 0.00 0.00 0.00 0.60 +0.07 28 0 995 0
27NOV26 37.00 C 0.00 0.00 0.00 0.41 +0.05 28 0 136 0
27NOV26 38.00 C 0.26 0.26 0.26 0.28 +0.04 28 2 54 +2
27NOV26 39.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 0.00 28 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 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.36 +0.34 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.86 +0.34 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.37 +0.34 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.87 +0.34 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.88 +0.25 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.89 +0.33 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.84 +0.25 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.93 +0.29 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.86 +0.17 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.89 +0.13 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.13 +0.25 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.27 +0.29 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.46 +0.26 28 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 3.72 +0.24 28 0 15 0
30DEC26 31.00 C 2.57 2.94 2.57 3.00 +0.11 27 30 187 +30
30DEC26 32.00 C 2.28 2.28 2.28 2.50 +0.19 28 10 304 -10
30DEC26 33.00 C 0.00 0.00 0.00 2.00 +0.17 28 0 406 0
30DEC26 34.00 C 0.00 0.00 0.00 1.55 +0.13 28 0 266 0
30DEC26 35.00 C 0.96 0.96 0.96 1.20 +0.11 28 3 620 +3
30DEC26 36.00 C 0.00 0.00 0.00 0.92 +0.09 28 0 654 0
30DEC26 37.00 C 0.00 0.00 0.00 0.70 +0.07 28 0 266 0
30DEC26 38.00 C 0.46 0.46 0.46 0.52 +0.06 28 4 330 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 226 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 75 0
30DEC26 41.00 C 0.22 0.22 0.22 0.19 +0.02 28 10 100 -10
30DEC26 42.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 0.00 28 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 0.00 28 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.36 +0.14 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.86 +0.17 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.37 +0.19 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.87 +0.17 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.88 +0.10 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.90 +0.13 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.99 +0.06 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.05 +0.05 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.22 +0.10 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.35 +0.10 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.53 +0.08 26 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.86 +0.18 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.13 +0.23 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.46 +0.21 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.92 +0.22 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.35 +0.20 29 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.85 +0.18 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.40 +0.15 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.01 +0.13 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.68 +0.12 28 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 1.40 +0.10 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 1.16 +0.08 28 0 73 0
30MAR27 39.00 C 0.00 0.00 0.00 0.95 +0.06 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 0.78 +0.05 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 +0.04 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.48 +0.02 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 0.00 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.08 0.00 28 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 0.00 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 14.58 +0.33 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.09 +0.32 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.61 +0.32 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.13 +0.32 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.17 +0.30 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.23 +0.29 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.31 +0.27 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.41 +0.25 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.55 +0.23 28 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 7.71 +0.18 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.93 +0.16 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.18 +0.03 28 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.50 +0.09 28 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.01 +0.22 30 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.40 +0.13 29 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 3.85 +0.11 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.36 +0.10 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.91 +0.12 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.51 +0.10 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.17 +0.06 29 0 336 0
29JUN27 37.00 C 0.00 0.00 0.00 1.85 +0.01 29 0 54 0
29JUN27 38.00 C 0.00 0.00 0.00 1.59 +0.02 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.34 -0.02 28 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.15 -0.02 28 0 97 0
29JUN27 41.00 C 0.00 0.00 0.00 0.96 -0.03 28 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.82 -0.05 28 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.68 -0.04 28 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.58 -0.03 28 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.48 -0.05 28 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.34 -0.05 28 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.28 -0.04 28 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 13.18 +0.33 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.25 +0.33 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.34 +0.31 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.47 +0.32 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.62 +0.30 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.81 +0.28 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.05 +0.28 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.33 +0.26 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.64 +0.24 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.03 +0.24 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.41 +0.24 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.87 +0.25 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.37 +0.24 30 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.89 +0.21 30 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.44 +0.16 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.06 -0.03 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.73 +0.14 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.44 +0.13 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.15 +0.12 29 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.92 +0.10 30 0 0 0
29SEP27 40.00 C 1.60 1.60 1.60 1.70 +0.10 30 6 19 +6
29SEP27 41.00 C 1.36 1.36 1.36 1.49 +0.07 30 12 24 +12
29SEP27 42.00 C 0.00 0.00 0.00 1.37 +0.07 30 0 43 0
29SEP27 43.00 C 0.00 0.00 0.00 1.21 +0.08 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 1.06 +0.05 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.94 +0.05 30 0 4 0
29SEP27 46.00 C 0.00 0.00 0.00 0.82 +0.05 30 0 7 0
TOTAL CALL 427 31,016 +173
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 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 0.00 108 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 168 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 644 0
29SEP26 30.00 P 0.08 0.08 0.07 0.04 -0.01 30 59 1,109 +15
29SEP26 31.00 P 0.20 0.20 0.18 0.13 -0.04 28 91 1,092 +22
29SEP26 32.00 P 0.00 0.00 0.00 0.37 -0.10 28 0 2,651 0
29SEP26 33.00 P 1.16 1.16 0.91 0.87 -0.15 30 80 2,579 +60
29SEP26 34.00 P 0.00 0.00 0.00 1.52 -0.23 29 0 1,118 0
29SEP26 35.00 P 2.76 2.76 2.76 2.37 -0.29 29 10 1,208 0
29SEP26 36.00 P 3.73 3.73 3.73 3.31 -0.33 29 5 308 -5
29SEP26 37.00 P 4.80 4.80 4.80 4.30 -0.34 0 3 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.30 -0.34 0 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.30 -0.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.30 -0.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.30 -0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.30 -0.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.30 -0.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.30 -0.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.30 -0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.30 -0.34 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.30 -0.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.30 -0.34 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.30 -0.34 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.30 -0.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.80 -0.34 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.30 -0.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.80 -0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.30 -0.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.80 -0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.30 -0.34 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 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 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 139 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 140 0
29OCT26 29.00 P 0.23 0.23 0.23 0.13 -0.03 27 10 473 0
29OCT26 30.00 P 0.41 0.41 0.41 0.27 -0.05 27 2 374 +2
29OCT26 31.00 P 0.61 0.61 0.61 0.50 -0.10 27 2 1,434 0
29OCT26 32.00 P 0.00 0.00 0.00 0.83 -0.17 27 0 1,388 0
29OCT26 33.00 P 1.63 1.63 1.58 1.29 -0.21 26 45 530 +30
29OCT26 34.00 P 2.29 2.29 2.29 1.88 -0.27 26 15 359 +15
29OCT26 35.00 P 0.00 0.00 0.00 2.65 -0.26 27 0 319 0
29OCT26 36.00 P 0.00 0.00 0.00 3.48 -0.29 27 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.37 -0.31 27 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.48 -0.17 37 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.30 -0.34 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.30 -0.34 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.30 -0.34 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.30 -0.34 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.30 -0.34 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.30 -0.34 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.30 -0.34 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.30 -0.34 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.30 -0.34 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.30 -0.34 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 101 0
27NOV26 28.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 250 0
27NOV26 29.00 P 0.00 0.00 0.00 0.32 -0.07 28 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.54 -0.09 28 0 596 0
27NOV26 31.00 P 1.04 1.04 1.04 0.84 -0.13 28 15 74 0
27NOV26 32.00 P 1.48 1.48 1.36 1.22 -0.16 28 38 351 0
27NOV26 33.00 P 0.00 0.00 0.00 1.68 -0.21 27 0 402 0
27NOV26 34.00 P 2.61 2.61 2.61 2.29 -0.20 28 15 401 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.97 -0.24 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.72 -0.28 28 0 109 0
27NOV26 37.00 P 4.80 4.80 4.80 4.62 -0.22 30 3 33 +3
27NOV26 38.00 P 0.00 0.00 0.00 5.59 -0.19 33 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.55 -0.16 35 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.53 -0.18 38 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.30 -0.34 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.30 -0.34 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.30 -0.34 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.30 -0.34 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.30 -0.34 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.30 -0.34 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.30 -0.34 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.30 -0.34 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 193 0
30DEC26 26.00 P 0.22 0.22 0.22 0.12 -0.02 28 30 109 +11
30DEC26 27.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 -0.06 28 0 110 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 -0.08 28 0 244 0
30DEC26 30.00 P 0.00 0.00 0.00 0.80 -0.10 28 0 353 0
30DEC26 31.00 P 0.00 0.00 0.00 1.11 -0.13 28 0 1,236 0
30DEC26 32.00 P 1.75 1.75 1.75 1.51 -0.14 28 15 226 +15
30DEC26 33.00 P 0.00 0.00 0.00 1.99 -0.19 28 0 194 0
30DEC26 34.00 P 2.88 2.88 2.74 2.58 -0.18 28 45 203 -5
30DEC26 35.00 P 0.00 0.00 0.00 3.24 -0.24 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.96 -0.26 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 4.74 -0.28 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.59 -0.32 28 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.66 -0.14 33 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 7.60 -0.14 35 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.57 -0.14 37 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.57 -0.07 39 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 10.30 -0.34 0 0 15 -300
30DEC26 44.00 P 0.00 0.00 0.00 11.30 -0.34 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.30 -0.34 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.30 -0.34 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.30 -0.34 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.30 -0.34 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.30 -0.34 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.30 -0.34 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.80 -0.34 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.30 -0.34 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.80 -0.34 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.30 -0.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.80 -0.34 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.30 -0.34 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.36 -0.05 28 0 39 0
30MAR27 27.00 P 0.00 0.00 0.00 0.53 -0.07 28 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.75 -0.09 28 0 120 0
30MAR27 29.00 P 0.00 0.00 0.00 1.01 -0.12 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.33 -0.13 28 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.72 -0.11 28 0 1,410 0
30MAR27 32.00 P 0.00 0.00 0.00 2.12 -0.16 28 0 457 0
30MAR27 33.00 P 2.80 2.80 2.80 2.60 -0.21 28 15 2,183 +15
30MAR27 34.00 P 0.00 0.00 0.00 3.18 -0.17 28 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 3.82 -0.22 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.49 -0.25 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.20 -0.27 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.16 -0.12 30 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.99 -0.12 31 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.86 -0.09 31 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.77 -0.07 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.68 -0.07 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.68 -0.05 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.66 -0.04 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.59 -0.05 37 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.30 -0.34 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.30 -0.34 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.30 -0.34 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.30 -0.34 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.30 -0.34 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.80 -0.34 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.30 -0.34 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.80 -0.34 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.30 -0.34 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.11 -0.05 28 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 -0.07 28 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.27 -0.08 28 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.39 -0.12 28 0 89 0
29JUN27 25.00 P 0.00 0.00 0.00 0.55 -0.15 28 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.74 -0.20 28 0 189 0
29JUN27 27.00 P 0.00 0.00 0.00 1.00 -0.18 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.29 -0.18 28 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.63 -0.18 28 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.03 -0.18 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.49 -0.17 29 0 204 0
29JUN27 32.00 P 3.10 3.10 3.10 2.96 -0.19 29 7 253 +7
29JUN27 33.00 P 0.00 0.00 0.00 3.34 -0.47 27 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 3.92 -0.35 27 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.78 -0.25 29 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.48 -0.11 30 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.19 -0.13 30 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.97 -0.11 30 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.75 -0.12 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.58 -0.10 31 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.42 -0.08 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.00 -0.41 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.86 -0.41 28 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.74 -0.40 28 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.64 -0.40 28 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.55 -0.39 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.47 -0.39 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.40 -0.38 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.93 -0.07 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.19 -0.07 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.49 -0.10 30 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 1.83 -0.11 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.23 -0.12 31 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.65 -0.13 31 0 36 0
29SEP27 31.00 P 0.00 0.00 0.00 3.14 -0.14 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.64 -0.15 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.17 -0.18 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.75 -0.22 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.40 -0.18 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.01 -0.25 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.63 -0.22 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.34 -0.22 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.08 -0.25 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.85 -0.25 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.63 -0.27 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.45 -0.27 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.28 -0.27 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.13 -0.28 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.99 -0.29 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.87 -0.29 30 0 0 0
TOTAL PUT 505 41,917 -100
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$ 8.855
18SEP26 6.80 C 0.00 0.00 0.00 2.06 - 228 0 0 -
18SEP26 6.90 C 0.00 0.00 0.00 1.96 - 217 0 0 -
18SEP26 7.00 C 0.00 0.00 0.00 1.86 - 206 0 0 -
18SEP26 7.10 C 0.00 0.00 0.00 1.76 +0.02 195 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 1.66 +0.06 184 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 1.56 +0.06 173 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 1.46 +0.06 162 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 1.36 +0.06 152 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 1.26 +0.06 141 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 1.16 +0.06 131 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 1.06 +0.06 120 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 0.96 +0.06 110 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 0.86 +0.06 99 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.76 +0.05 89 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.66 +0.05 79 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.56 +0.04 68 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.46 +0.03 57 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
18SEP26 8.70 C 0.18 0.18 0.18 0.19 -0.03 50 11 11 +11
18SEP26 8.80 C 0.14 0.14 0.14 0.13 -0.04 54 6 36 +6
18SEP26 8.90 C 0.00 0.00 0.00 0.08 -0.04 54 0 75 0
18SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 55 0
18SEP26 9.10 C 0.00 0.00 0.00 0.03 -0.03 59 0 45 0
18SEP26 9.20 C 0.00 0.00 0.00 0.02 -0.02 64 0 22 0
18SEP26 9.30 C 0.00 0.00 0.00 0.01 -0.02 64 0 24 0
18SEP26 9.40 C 0.00 0.00 0.00 0.01 -0.01 74 0 5 0
18SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
18SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 9.70 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
18SEP26 9.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 9.90 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 2.06 - 63 0 0 -
25SEP26 6.90 C 0.00 0.00 0.00 1.96 - 59 0 0 -
25SEP26 7.00 C 0.00 0.00 0.00 1.86 - 55 0 0 -
25SEP26 7.10 C 0.00 0.00 0.00 1.76 +0.02 51 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 1.66 +0.05 47 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.56 +0.01 43 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 1.46 +0.05 38 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.36 +0.04 33 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 1.27 +0.01 57 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 1.17 +0.04 53 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 1.08 +0.04 56 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 0.98 +0.03 52 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.89 +0.02 52 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.81 +0.03 55 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.72 +0.01 53 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.64 +0.01 53 0 0 0
25SEP26 8.40 C 0.43 0.43 0.43 0.57 +0.01 55 15 15 +15
25SEP26 8.50 C 0.37 0.37 0.37 0.48 -0.01 50 15 15 +15
25SEP26 8.60 C 0.34 0.35 0.34 0.42 -0.01 52 45 60 +45
25SEP26 8.70 C 0.27 0.33 0.27 0.36 -0.03 52 41 56 +41
25SEP26 8.80 C 0.25 0.25 0.24 0.31 -0.03 53 17 16 +16
25SEP26 8.90 C 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
25SEP26 9.10 C 0.00 0.00 0.00 0.18 -0.02 53 0 15 0
25SEP26 9.20 C 0.11 0.11 0.11 0.15 -0.03 54 15 15 +15
25SEP26 9.30 C 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
25SEP26 9.40 C 0.00 0.00 0.00 0.10 -0.02 54 0 12 0
25SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
25SEP26 9.70 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 7 0
25SEP26 10.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 - 0 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 +0.02 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 +0.02 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.14 +0.04 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 +0.03 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.72 +0.02 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 +0.02 53 0 0 0
29SEP26 8.75 C 0.31 0.31 0.31 0.39 0.00 51 45 45 +45
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.01 51 0 143 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 0.00 53 0 80 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 0.00 54 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 56 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.36 - 0 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 2.14 -0.02 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.92 -0.02 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.70 -0.02 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.51 -0.01 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.33 -0.01 53 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.20 +0.03 58 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.04 +0.02 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.87 -0.03 56 0 0 0
29OCT26 8.75 C 0.66 0.66 0.66 0.75 -0.01 57 45 45 +45
29OCT26 9.00 C 0.58 0.58 0.58 0.64 -0.01 57 45 47 +45
29OCT26 9.25 C 0.49 0.49 0.49 0.54 -0.02 57 45 145 +4
29OCT26 9.50 C 0.00 0.00 0.00 0.46 -0.01 58 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.39 0.00 59 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.33 0.00 59 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 0.00 59 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.15 0.00 59 0 90 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 0.00 60 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 0.00 61 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.45 - 49 0 0 -
27NOV26 6.75 C 0.00 0.00 0.00 2.26 -0.06 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.08 -0.04 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.88 -0.05 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.70 -0.03 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.54 -0.02 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.40 0.00 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.25 -0.01 59 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.13 -0.01 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.99 -0.03 59 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.89 -0.02 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.80 -0.01 60 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.72 -0.01 61 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.63 -0.02 61 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.56 -0.01 61 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.44 0.00 61 0 0 0
27NOV26 11.00 C 0.33 0.33 0.33 0.33 -0.01 61 4 4 +4
27NOV26 11.50 C 0.00 0.00 0.00 0.25 -0.01 61 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.11 0.00 61 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.59 - 57 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.37 -0.08 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.22 0.00 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.04 0.00 58 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.87 -0.01 58 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 -0.03 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.57 -0.01 58 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.44 -0.01 59 0 0 0
30DEC26 8.50 C 1.23 1.30 1.23 1.32 -0.02 59 30 75 +30
30DEC26 8.75 C 1.12 1.19 1.09 1.21 0.00 60 60 120 +60
30DEC26 9.00 C 1.03 1.03 1.00 1.10 -0.02 60 45 210 +45
30DEC26 9.25 C 0.93 0.93 0.93 1.01 0.00 60 30 120 +30
30DEC26 9.50 C 0.85 0.90 0.85 0.92 -0.02 60 90 105 +90
30DEC26 9.75 C 0.00 0.00 0.00 0.84 -0.02 61 0 45 0
30DEC26 10.00 C 0.78 0.78 0.78 0.76 -0.02 61 5 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.62 -0.02 61 0 0 0
30DEC26 11.00 C 0.51 0.51 0.51 0.51 -0.01 61 1 1 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.41 -0.01 61 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.01 61 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.02 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.02 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.01 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.89 - 60 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.70 -0.01 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.56 +0.01 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 +0.01 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 -0.01 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.13 +0.01 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.98 -0.02 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.86 -0.02 59 0 0 0
30MAR27 8.50 C 1.69 1.69 1.69 1.77 0.00 60 15 15 +15
30MAR27 8.75 C 1.59 1.59 1.59 1.67 0.00 61 15 150 +15
30MAR27 9.00 C 1.49 1.49 1.49 1.57 -0.02 61 15 105 +15
30MAR27 9.25 C 1.40 1.40 1.40 1.47 -0.02 61 15 30 +15
30MAR27 9.50 C 0.00 0.00 0.00 1.38 -0.03 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.30 -0.03 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.22 -0.03 61 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.08 -0.03 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.02 62 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.84 -0.02 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.74 -0.01 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 -0.01 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.57 -0.01 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.01 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 -0.02 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.02 62 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.12 - 63 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 2.97 -0.03 63 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.83 -0.02 63 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.68 -0.04 62 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.55 -0.05 63 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.44 -0.03 63 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.32 -0.05 63 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.21 -0.05 63 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.12 -0.04 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.01 -0.04 64 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.91 -0.04 64 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.82 -0.04 64 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.74 -0.03 64 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.66 -0.04 64 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.59 -0.03 65 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.45 0.00 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.33 0.00 65 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.21 0.00 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.10 0.00 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 0.00 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.91 0.00 65 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 0.00 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 0.00 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.68 -0.01 65 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.24 - 62 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 3.11 -0.05 62 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.98 -0.05 63 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.86 0.00 63 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.71 -0.07 62 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.61 -0.02 63 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.51 -0.06 63 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.41 -0.01 63 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.32 0.00 64 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.23 -0.01 64 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.16 +0.01 64 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 2.06 -0.01 64 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.99 +0.01 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.91 0.00 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.84 0.00 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.71 0.00 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.59 +0.01 65 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.48 +0.02 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.37 +0.02 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.27 +0.02 66 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.17 +0.01 65 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.09 +0.01 65 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.01 +0.02 65 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.93 +0.01 65 0 0 0
TOTAL CALL 670 3,001 +623
18SEP26 6.80 P 0.00 0.00 0.00 0.01 - 258 0 0 -
18SEP26 6.90 P 0.00 0.00 0.00 0.01 - 246 0 0 -
18SEP26 7.00 P 0.00 0.00 0.00 0.01 - 233 0 0 -
18SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 0.01 -0.03 69 0 35 0
18SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 0.03 -0.04 63 0 45 0
18SEP26 8.70 P 0.00 0.00 0.00 0.05 -0.06 60 0 30 0
18SEP26 8.80 P 0.00 0.00 0.00 0.08 -0.07 57 0 15 0
18SEP26 8.90 P 0.00 0.00 0.00 0.13 -0.08 57 0 15 0
18SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.07 60 0 75 0
18SEP26 9.10 P 0.00 0.00 0.00 0.28 -0.06 64 0 75 0
18SEP26 9.20 P 0.00 0.00 0.00 0.36 -0.06 60 0 75 0
18SEP26 9.30 P 0.00 0.00 0.00 0.45 -0.07 56 0 30 0
18SEP26 9.40 P 0.00 0.00 0.00 0.55 -0.06 66 0 15 0
18SEP26 9.50 P 0.00 0.00 0.00 0.65 -0.06 75 0 0 0
18SEP26 9.60 P 0.00 0.00 0.00 0.75 -0.05 84 0 0 0
18SEP26 9.70 P 0.00 0.00 0.00 0.85 -0.05 93 0 0 0
18SEP26 9.80 P 0.00 0.00 0.00 0.95 -0.05 102 0 0 0
18SEP26 9.90 P 0.00 0.00 0.00 1.05 -0.05 110 0 0 0
18SEP26 10.00 P 0.00 0.00 0.00 1.15 -0.05 118 0 0 0
18SEP26 10.25 P 0.00 0.00 0.00 1.43 -0.02 199 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 1.68 -0.02 222 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 1.93 -0.02 244 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 2.18 -0.02 266 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 2.43 -0.02 288 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 2.68 -0.02 308 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 2.93 -0.02 327 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 3.18 -0.02 345 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 3.43 -0.02 363 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 3.69 -0.01 400 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 3.94 -0.01 417 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 4.19 -0.01 434 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 4.44 -0.01 451 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 0.01 - 91 0 0 -
25SEP26 6.90 P 0.00 0.00 0.00 0.01 - 87 0 0 -
25SEP26 7.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 60 0
25SEP26 8.10 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
25SEP26 8.20 P 0.09 0.09 0.09 0.07 -0.02 56 90 90 +90
25SEP26 8.30 P 0.12 0.12 0.12 0.09 -0.03 56 12 12 +12
25SEP26 8.40 P 0.00 0.00 0.00 0.11 -0.04 55 0 30 0
25SEP26 8.50 P 0.19 0.19 0.19 0.14 -0.04 55 15 90 +15
25SEP26 8.60 P 0.00 0.00 0.00 0.17 -0.05 54 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 0.22 -0.05 56 0 15 0
25SEP26 8.80 P 0.36 0.36 0.33 0.26 -0.05 55 30 45 +30
25SEP26 8.90 P 0.00 0.00 0.00 0.32 -0.05 57 0 0 0
25SEP26 9.00 P 0.00 0.00 0.00 0.38 -0.05 57 0 0 0
25SEP26 9.10 P 0.00 0.00 0.00 0.44 -0.05 57 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.51 -0.04 58 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.58 -0.06 58 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.64 -0.07 54 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.72 -0.07 54 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.80 -0.07 53 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 0.89 -0.07 54 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 0.98 -0.07 55 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 1.07 -0.07 54 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.16 -0.07 52 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.44 -0.02 76 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 1.70 -0.01 89 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 1.95 0.00 98 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.20 0.00 106 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.45 0.00 114 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 2.71 +0.01 126 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 2.96 +0.01 134 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 3.20 0.00 136 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 3.45 0.00 143 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 3.70 0.00 150 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 3.96 +0.01 161 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 4.21 +0.01 168 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.02 53 0 100 0
29SEP26 8.00 P 0.07 0.07 0.07 0.06 -0.02 53 78 343 +78
29SEP26 8.25 P 0.15 0.15 0.15 0.11 -0.03 53 90 261 +90
29SEP26 8.50 P 0.20 0.20 0.20 0.19 -0.03 54 45 113 +45
29SEP26 8.75 P 0.35 0.35 0.35 0.29 -0.04 53 45 60 +45
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.04 55 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.06 52 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 -0.06 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 -0.06 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 -0.05 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.70 -0.01 73 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 0.00 87 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 +0.01 104 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 0.00 112 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 0.00 123 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 +0.01 138 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.69 -0.01 138 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.19 -0.01 147 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.69 -0.01 156 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 - 59 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.18 -0.01 59 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.23 -0.04 57 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.32 -0.03 58 0 25 0
29OCT26 8.25 P 0.00 0.00 0.00 0.40 -0.05 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.51 -0.05 58 0 0 0
29OCT26 8.75 P 0.67 0.67 0.62 0.64 -0.03 59 1,900 985 +895
29OCT26 9.00 P 0.00 0.00 0.00 0.78 -0.05 59 0 300 0
29OCT26 9.25 P 0.00 0.00 0.00 0.92 -0.04 59 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 1.10 -0.03 60 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.29 -0.02 62 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.47 -0.03 62 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.89 -0.01 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.32 -0.01 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.78 0.00 69 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.23 -0.01 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.72 0.00 73 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.21 +0.01 77 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.70 0.00 80 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.19 -0.01 83 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.69 -0.01 88 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 - 60 0 0 -
27NOV26 6.75 P 0.00 0.00 0.00 0.16 -0.02 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 -0.02 60 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 -0.01 61 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.35 -0.02 61 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.43 -0.03 61 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.52 -0.04 60 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.63 -0.04 61 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.74 -0.04 60 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.87 -0.04 61 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.01 -0.05 61 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.17 -0.03 62 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.32 -0.01 61 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.51 0.00 63 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.68 0.00 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.06 0.00 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.47 0.00 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.89 -0.03 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.34 -0.02 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.80 +0.03 68 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.25 +0.02 67 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.74 0.00 70 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.22 0.00 72 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.72 +0.01 76 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 - 60 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.02 60 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.03 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.02 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.03 60 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.03 60 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 -0.03 60 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 -0.04 60 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 -0.05 60 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 -0.04 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 -0.04 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 -0.04 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 -0.04 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 -0.04 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 0.00 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 +0.01 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 -0.05 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.03 -0.03 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 -0.01 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.89 +0.01 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 -0.02 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.83 +0.01 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.27 -0.01 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 +0.02 70 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 - 60 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.53 -0.03 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 -0.04 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 -0.03 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.03 61 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 -0.03 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 -0.03 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 -0.03 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 -0.04 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 -0.04 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 -0.04 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 -0.04 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 -0.04 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.08 -0.04 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.26 -0.02 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.62 -0.02 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.00 -0.02 64 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.38 -0.03 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.78 -0.04 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.21 -0.02 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.65 0.00 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.05 -0.03 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.52 -0.01 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.95 -0.03 66 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 - 64 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.89 -0.02 64 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.00 -0.03 64 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.11 -0.03 63 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.24 -0.03 64 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.37 -0.03 64 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 -0.03 64 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.64 -0.02 64 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.80 0.00 65 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.94 -0.01 64 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.11 -0.01 65 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.26 -0.01 65 0 189 0
29JUN27 9.50 P 2.45 2.45 2.45 2.44 +0.01 65 10 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.60 0.00 65 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.77 0.00 65 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.12 -0.01 65 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.51 0.00 66 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.90 +0.01 66 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.28 0.00 66 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.66 -0.02 66 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.09 0.00 67 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.50 -0.01 67 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.92 -0.01 67 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.37 +0.01 68 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.98 - 64 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 1.09 -0.02 63 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.20 -0.03 63 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.33 -0.02 63 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.46 -0.02 64 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.59 -0.02 63 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.73 -0.02 63 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.88 -0.03 64 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.03 -0.03 64 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.18 -0.04 64 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.34 -0.04 64 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.51 -0.04 64 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.68 -0.03 64 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.85 -0.04 65 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.03 -0.01 65 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.39 -0.01 65 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.78 +0.01 66 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.15 0.00 66 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.53 -0.02 66 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.95 0.00 67 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.36 -0.01 67 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.77 -0.01 67 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.17 -0.03 67 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.61 -0.02 68 0 0 0
TOTAL PUT 2,315 4,574 +1,300
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$ 7.465
29SEP26 5.00 C 0.00 0.00 0.00 2.47 - 63 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 +0.11 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 +0.10 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.10 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.09 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.04 32 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 31 0 36 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 535 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 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 0.00 100 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 135 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 143 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 150 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 157 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 163 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 170 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 176 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 182 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 193 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 198 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 204 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 209 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 213 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 218 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 227 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 235 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 243 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 258 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 265 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 272 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 278 0 20 0
29OCT26 5.00 C 0.00 0.00 0.00 2.48 - 0 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.99 +0.08 43 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.74 +0.07 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.50 +0.07 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.23 +0.04 0 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.04 +0.07 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.83 +0.09 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.64 +0.06 34 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.50 +0.07 37 0 0 0
29OCT26 7.50 C 0.30 0.30 0.30 0.36 +0.06 36 705 705 +687
29OCT26 7.75 C 0.00 0.00 0.00 0.26 +0.05 36 0 15 0
29OCT26 8.00 C 0.16 0.16 0.16 0.18 +0.04 36 15 33 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 +0.03 36 0 92 0
29OCT26 8.50 C 0.07 0.07 0.07 0.08 +0.02 36 45 413 0
29OCT26 8.75 C 0.04 0.05 0.04 0.06 +0.02 38 60 169 +23
29OCT26 9.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 +0.02 40 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.50 - 42 0 0 -
27NOV26 5.25 C 0.00 0.00 0.00 2.25 +0.06 36 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.02 +0.06 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.78 +0.07 39 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.52 +0.04 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.30 +0.04 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.12 +0.06 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.93 +0.06 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.76 +0.06 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.61 +0.05 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.49 +0.05 37 0 0 0
27NOV26 7.75 C 0.33 0.36 0.33 0.38 +0.05 36 33 38 +23
27NOV26 8.00 C 0.00 0.00 0.00 0.29 +0.04 36 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.22 +0.03 36 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 +0.03 37 0 45 0
27NOV26 8.75 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 +0.01 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 +0.01 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 - 0 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 +0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.04 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 +0.04 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 +0.03 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.09 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 +0.06 34 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 +0.06 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
30DEC26 7.50 C 0.55 0.55 0.55 0.60 +0.05 36 15 15 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.49 +0.04 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 +0.04 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 +0.03 37 0 343 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 +0.03 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.02 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.01 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 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 73 0 199 0
30MAR27 5.00 C 0.00 0.00 0.00 2.57 - 33 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.35 +0.02 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 +0.03 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 +0.02 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.74 +0.03 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.55 +0.02 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 +0.02 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.26 +0.07 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 +0.06 37 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 +0.08 37 0 260 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 +0.06 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.76 +0.06 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 +0.05 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.58 +0.05 38 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 +0.04 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.44 +0.05 38 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.38 +0.04 38 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 +0.04 38 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 +0.04 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 +0.03 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 44 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 47 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29JUN27 5.00 C 0.00 0.00 0.00 2.65 - 34 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.44 +0.02 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.25 +0.03 36 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.06 +0.02 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.88 +0.03 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.70 +0.02 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.54 +0.02 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.40 +0.02 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.27 +0.03 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.12 +0.02 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.91 +0.02 36 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 +0.03 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.74 +0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.66 +0.01 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.53 +0.01 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.47 +0.01 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.42 +0.01 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 +0.01 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.20 0.00 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.15 0.00 36 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.12 0.00 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 0.00 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 0.00 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 0.00 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 0.00 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.67 - 38 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.46 +0.04 38 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.26 +0.04 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.07 +0.03 37 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.89 +0.04 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.73 +0.04 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.62 +0.08 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.47 +0.08 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.33 +0.07 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.21 +0.07 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.09 +0.07 39 0 0 0
29SEP27 7.75 C 1.00 1.00 1.00 0.99 +0.07 39 15 15 +15
29SEP27 8.00 C 0.00 0.00 0.00 0.89 +0.06 39 0 60 0
29SEP27 8.25 C 0.83 0.83 0.83 0.80 +0.05 38 15 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.72 +0.05 38 0 49 0
29SEP27 8.75 C 0.70 0.70 0.70 0.65 +0.05 38 3 3 +3
29SEP27 9.00 C 0.00 0.00 0.00 0.58 +0.04 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.53 +0.05 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.42 +0.03 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.38 +0.03 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.31 +0.03 38 0 28 0
TOTAL CALL 906 24,680 +766
29SEP26 5.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 698 0
29SEP26 7.25 P 0.16 0.16 0.16 0.09 -0.04 33 3 565 -3
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.07 32 0 785 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 -0.08 34 0 490 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.09 36 0 1,099 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.09 43 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.11 40 0 312 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.08 65 0 346 0
29SEP26 9.00 P 1.73 1.73 1.60 1.58 -0.07 78 20 113 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 -0.06 90 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 -0.06 98 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 -0.05 110 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 -0.04 121 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 -0.05 131 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.62 -0.03 153 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 -0.05 156 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.60 -0.05 167 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 5.10 -0.05 178 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.60 -0.05 188 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.08 -0.07 185 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.58 -0.07 194 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.11 -0.04 221 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.61 -0.04 229 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.08 -0.07 218 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.58 -0.07 226 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.08 -0.07 233 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.58 -0.07 239 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.10 -0.05 261 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.60 -0.05 268 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.10 -0.05 274 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.60 -0.05 280 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.10 -0.05 285 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.58 -0.07 276 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.58 -0.07 287 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.57 -0.08 288 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.59 -0.06 315 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.59 -0.06 325 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.59 -0.06 334 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.58 -0.07 333 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.58 -0.07 341 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.59 -0.06 358 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 - 59 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 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 450 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 115 0
29OCT26 7.00 P 0.21 0.21 0.21 0.17 -0.02 37 710 886 +580
29OCT26 7.25 P 0.33 0.33 0.31 0.26 -0.03 36 765 1,209 +750
29OCT26 7.50 P 0.41 0.46 0.41 0.38 -0.03 36 42 341 +30
29OCT26 7.75 P 0.00 0.00 0.00 0.52 -0.06 36 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.70 -0.06 37 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.91 -0.05 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.13 -0.05 42 0 287 0
29OCT26 8.75 P 1.38 1.38 1.38 1.33 -0.08 39 10 168 +10
29OCT26 9.00 P 0.00 0.00 0.00 1.60 -0.05 48 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.84 -0.06 50 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.09 -0.06 55 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.35 -0.05 61 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.61 -0.04 67 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.10 -0.05 73 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.62 -0.03 85 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.10 -0.05 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.60 -0.05 93 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.10 -0.05 99 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.60 -0.05 105 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 - 45 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 0.02 0.00 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 38 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 -0.02 38 0 25 0
27NOV26 7.00 P 0.31 0.31 0.31 0.27 -0.01 37 15 326 +15
27NOV26 7.25 P 0.41 0.42 0.41 0.37 -0.03 37 30 1,277 +30
27NOV26 7.50 P 0.00 0.00 0.00 0.49 -0.04 37 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.64 -0.04 38 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.82 -0.02 39 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.00 -0.04 39 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.20 -0.03 40 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.42 -0.02 42 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.64 -0.03 43 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.87 -0.03 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.09 -0.06 44 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.35 -0.05 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.61 -0.04 53 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.10 -0.05 58 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.62 -0.03 67 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.10 -0.05 69 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.60 -0.05 74 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.10 -0.05 79 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.60 -0.05 83 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.02 38 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.03 37 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.03 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.04 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.02 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.04 38 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 0.00 40 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.02 40 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.02 41 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.02 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 -0.03 42 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 -0.05 43 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.61 -0.04 46 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 -0.05 49 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.62 -0.03 57 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.10 -0.05 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.60 -0.05 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.10 -0.05 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.60 -0.05 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.08 -0.07 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.58 -0.07 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.11 -0.04 83 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.61 -0.04 86 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.08 -0.07 84 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.58 -0.07 87 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.08 -0.07 89 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.58 -0.07 92 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.10 -0.05 99 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.60 -0.05 101 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.10 -0.05 104 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.60 -0.05 106 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.10 -0.05 108 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.58 -0.07 106 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.01 38 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.01 38 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.02 38 0 139 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.03 38 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.03 38 0 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 -0.03 38 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 -0.02 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 -0.04 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 -0.02 39 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 -0.01 39 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.02 40 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 -0.01 40 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.25 -0.01 41 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.01 41 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.64 -0.07 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.10 -0.08 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 -0.03 45 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.10 -0.05 46 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.60 -0.05 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.10 -0.05 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.60 -0.05 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.08 -0.07 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.58 -0.07 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.11 -0.04 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.61 -0.04 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.08 -0.07 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.58 -0.07 68 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.08 -0.07 70 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.58 -0.07 72 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.10 -0.05 77 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.60 -0.05 79 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.09 - 37 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.38 -0.04 37 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.46 -0.06 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.66 -0.06 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.78 -0.06 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.91 -0.07 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.05 -0.08 36 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.20 -0.08 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.36 -0.08 36 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.53 -0.09 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.71 -0.09 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.89 -0.09 36 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.08 -0.10 36 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 -0.10 36 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.49 -0.10 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.78 -0.04 41 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.23 -0.02 42 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.69 -0.01 43 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.16 0.00 45 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.60 -0.05 43 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.10 -0.05 46 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.60 -0.05 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.08 -0.07 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.58 -0.07 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.11 -0.04 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.61 -0.04 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.21 - 38 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.34 -0.01 38 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.49 -0.03 37 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.60 -0.03 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.70 -0.04 37 0 40 0
29SEP27 6.75 P 0.00 0.00 0.00 0.82 -0.04 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.94 -0.05 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.08 -0.05 36 0 5 0
29SEP27 7.50 P 1.24 1.24 1.24 1.22 -0.05 36 93 157 +93
29SEP27 7.75 P 0.00 0.00 0.00 1.38 -0.05 36 0 45 0
29SEP27 8.00 P 0.00 0.00 0.00 1.53 -0.06 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.70 -0.06 36 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.87 -0.06 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.05 -0.06 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.23 -0.07 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.42 -0.07 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.61 -0.08 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.81 -0.08 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.10 +0.01 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.53 +0.03 38 0 0 0
TOTAL PUT 1,688 26,392 +1,505
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$ 84.440
29SEP26 55.00 C 0.00 0.00 0.00 29.46 -0.37 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.96 -0.37 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.46 -0.37 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.97 -0.36 73 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.47 -0.36 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.97 -0.36 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.47 -0.36 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.97 -0.37 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.47 -0.37 0 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 6.97 -0.37 0 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 4.48 -0.37 18 0 300 0
29SEP26 82.50 C 1.91 1.91 1.91 2.16 -0.35 17 7 64 0
29SEP26 85.00 C 0.50 0.59 0.50 0.67 -0.18 17 20 120 -3
29SEP26 87.50 C 0.15 0.15 0.14 0.14 -0.06 18 110 336 +110
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 319 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 29.46 -0.37 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.96 -0.37 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.46 -0.37 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.97 -0.36 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.47 -0.36 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.97 -0.36 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.47 -0.36 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.97 -0.37 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.47 -0.37 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.03 -0.33 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 4.90 -0.19 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.08 -0.22 19 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 1.73 -0.16 18 0 34 0
29OCT26 87.50 C 0.70 0.85 0.70 0.89 -0.10 18 11 54 +11
29OCT26 90.00 C 0.41 0.41 0.41 0.43 -0.07 19 5 112 -5
29OCT26 92.50 C 0.00 0.00 0.00 0.18 -0.03 19 0 102 0
29OCT26 95.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 401 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 21.97 -0.36 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.47 -0.36 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.97 -0.36 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.47 -0.36 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.98 -0.36 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.82 -0.33 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.39 -0.31 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 5.64 -0.28 21 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 3.94 -0.23 20 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 2.59 -0.17 19 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 1.62 -0.14 19 0 1 0
27NOV26 90.00 C 0.80 0.80 0.80 0.97 -0.10 19 30 43 +30
27NOV26 92.50 C 0.00 0.00 0.00 0.57 -0.07 19 0 182 0
27NOV26 95.00 C 0.00 0.00 0.00 0.31 -0.04 19 0 11 0
27NOV26 97.50 C 0.00 0.00 0.00 0.16 -0.03 19 0 5 0
27NOV26 100.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 0.00 20 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 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.46 -0.37 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.96 -0.37 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.46 -0.37 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.97 -0.38 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.51 -0.42 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.13 -0.41 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.52 -0.36 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.18 -0.35 19 0 0 0
30DEC26 75.00 C 9.61 9.61 9.61 9.98 -0.65 19 30 30 +30
30DEC26 77.50 C 0.00 0.00 0.00 7.95 -0.57 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.33 -0.30 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.60 -0.25 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.32 -0.20 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.32 -0.18 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.53 -0.18 19 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.01 -0.12 19 0 12 0
30DEC26 95.00 C 0.00 0.00 0.00 0.64 -0.08 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.39 -0.05 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.01 19 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 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 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 29.93 -0.38 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.55 -0.37 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.18 -0.38 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.89 -0.31 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.50 -0.37 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.21 -0.36 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.45 -0.34 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.33 -0.33 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.35 -0.32 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.82 -0.30 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.89 -0.27 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.44 -0.24 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.26 -0.23 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.14 -0.18 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.21 -0.15 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.46 -0.18 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.89 -0.12 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.44 -0.10 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.07 -0.08 21 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.79 -0.06 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.27 -0.04 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.20 -0.02 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 30.68 -0.35 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.36 -0.34 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.03 -0.35 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.72 -0.36 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.39 -0.36 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.15 -0.35 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.00 -0.34 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.53 -0.32 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.68 -0.30 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.30 -0.31 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.72 -0.28 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.26 -0.23 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.91 -0.20 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.74 -0.19 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.72 -0.19 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.90 -0.15 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.19 -0.14 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.58 -0.19 21 0 3 0
29JUN27 100.00 C 2.03 2.03 2.03 2.10 -0.14 21 3 4 -3
29JUN27 102.50 C 0.00 0.00 0.00 1.73 -0.09 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.37 -0.09 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.07 -0.06 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.83 -0.05 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.66 -0.04 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.00 -0.32 24 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.82 -0.31 23 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.71 -0.30 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.67 -0.30 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.53 -0.30 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.77 -0.28 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.24 -0.29 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.71 -0.13 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 9.26 -0.15 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.87 -0.22 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.72 -0.20 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.72 -0.17 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.85 -0.23 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.15 -0.10 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.51 -0.11 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.99 -0.09 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.53 -0.08 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.13 -0.07 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.72 -0.07 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.42 -0.05 21 0 1 0
TOTAL CALL 216 5,939 +170
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.07 0.07 0.07 0.01 0.00 25 2 345 0
29SEP26 77.50 P 0.11 0.11 0.11 0.01 0.00 18 10 212 +7
29SEP26 80.00 P 0.25 0.25 0.25 0.10 +0.02 18 10 587 +10
29SEP26 82.50 P 0.81 0.86 0.81 0.57 +0.09 18 40 119 +10
29SEP26 85.00 P 2.30 2.35 2.07 1.83 +0.21 19 17 247 -5
29SEP26 87.50 P 0.00 0.00 0.00 3.79 +0.32 18 0 60 0
29SEP26 90.00 P 0.00 0.00 0.00 6.18 +0.36 17 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 8.67 +0.37 0 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.17 +0.37 0 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.67 +0.37 28 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 16.17 +0.37 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.86 +0.45 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.35 +0.44 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.80 +0.39 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.36 +0.45 84 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.85 +0.41 89 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.35 +0.41 94 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.85 +0.42 99 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.35 +0.42 104 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.85 +0.41 109 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 0.08 0.08 0.06 0.01 0.00 25 130 145 +23
29OCT26 70.00 P 0.11 0.11 0.11 0.01 0.00 21 6 113 +6
29OCT26 72.50 P 0.22 0.22 0.22 0.02 0.00 19 20 73 +20
29OCT26 75.00 P 0.30 0.30 0.30 0.08 +0.01 19 90 260 +90
29OCT26 77.50 P 0.54 0.54 0.50 0.26 +0.03 19 21 111 +21
29OCT26 80.00 P 0.00 0.00 0.00 0.69 +0.07 19 0 348 0
29OCT26 82.50 P 0.00 0.00 0.00 1.50 +0.13 19 0 21 0
29OCT26 85.00 P 0.00 0.00 0.00 2.68 +0.18 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 4.37 +0.26 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 6.42 +0.31 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.73 +0.34 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 11.18 +0.36 19 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 13.67 +0.37 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.17 +0.37 23 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.86 +0.42 38 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.36 +0.42 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.86 +0.42 45 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.36 +0.45 48 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.86 +0.42 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 21 0 51 0
27NOV26 70.00 P 0.31 0.31 0.31 0.05 +0.01 20 20 64 +20
27NOV26 72.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 60 0
27NOV26 75.00 P 0.61 0.61 0.61 0.31 +0.03 20 20 66 +1
27NOV26 77.50 P 1.02 1.06 1.02 0.66 +0.05 20 90 374 0
27NOV26 80.00 P 0.00 0.00 0.00 1.27 +0.10 20 0 65 0
27NOV26 82.50 P 0.00 0.00 0.00 2.06 +0.12 19 0 27 0
27NOV26 85.00 P 0.00 0.00 0.00 3.36 +0.18 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 4.89 +0.20 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.81 +0.27 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.94 +0.31 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 11.25 +0.34 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 13.68 +0.36 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.17 +0.37 21 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.86 +0.42 31 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.36 +0.42 34 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.86 +0.42 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.36 +0.42 39 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.86 +0.42 42 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 0.14 0.15 0.14 0.01 0.00 21 31 96 +30
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 0.13 +0.01 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.28 +0.02 19 0 72 0
30DEC26 75.00 P 0.90 0.90 0.90 0.57 +0.04 20 2 118 +2
30DEC26 77.50 P 1.30 1.30 1.30 1.01 +0.05 19 2 23 +2
30DEC26 80.00 P 0.00 0.00 0.00 1.69 +0.07 19 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 2.65 +0.12 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.88 +0.15 19 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 5.33 +0.20 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.10 +0.22 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.19 +0.27 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.39 +0.31 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.74 +0.34 20 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 16.18 +0.36 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.86 +0.42 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.36 +0.42 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.86 +0.42 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.36 +0.42 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.86 +0.42 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.35 +0.41 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.86 +0.42 40 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.35 +0.42 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 0.00 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 0.00 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.33 +0.01 21 0 4 0
30MAR27 70.00 P 1.05 1.05 1.05 0.55 +0.01 20 3 12 +3
30MAR27 72.50 P 0.00 0.00 0.00 0.93 +0.04 21 0 15 0
30MAR27 75.00 P 1.80 1.80 1.80 1.40 +0.02 20 36 191 +36
30MAR27 77.50 P 0.00 0.00 0.00 2.11 +0.07 21 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.89 +0.01 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.93 +0.11 20 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 5.09 +0.17 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.52 +0.19 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.16 +0.22 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.96 +0.24 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.88 +0.24 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.14 +0.29 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.39 +0.31 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.86 +0.41 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.36 +0.42 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.86 +0.42 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.36 +0.42 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.86 +0.42 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.35 +0.41 31 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 0.30 +0.02 21 0 6 0
29JUN27 65.00 P 1.10 1.10 1.10 0.48 +0.02 21 3 3 +3
29JUN27 67.50 P 0.00 0.00 0.00 0.76 +0.02 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 1.14 +0.04 21 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 1.64 +0.05 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.27 +0.14 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.05 +0.08 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.01 +0.10 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.00 +0.10 21 0 2 0
29JUN27 85.00 P 6.60 6.60 6.60 6.23 +0.15 21 5 0 -5
29JUN27 87.50 P 0.00 0.00 0.00 7.56 +0.17 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.14 +0.18 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.85 +0.21 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.63 +0.20 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.73 +0.26 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.73 +0.29 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.96 +0.36 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.38 +0.41 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.86 +0.42 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.36 +0.42 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.86 +0.42 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.49 +0.02 21 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.74 +0.03 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.11 +0.05 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.56 +0.06 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.14 +0.07 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.84 +0.09 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.68 +0.12 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.64 +0.12 22 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.80 +0.15 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 7.08 +0.18 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.36 +0.19 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.87 +0.12 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.52 +0.20 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.29 +0.23 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.15 +0.27 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.21 +0.29 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.25 +0.30 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.47 +0.37 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.87 +0.39 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.36 +0.41 23 0 0 0
TOTAL PUT 558 9,351 +274
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$ 9.500
29SEP26 7.25 C 0.00 0.00 0.00 2.26 - 63 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 2.03 0.00 77 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.79 +0.01 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.52 -0.01 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 +0.01 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 -0.02 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 -0.02 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.03 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.03 36 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.02 35 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.02 34 0 20 0
29SEP26 10.00 C 0.09 0.09 0.09 0.08 -0.01 35 2 146 +2
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 720 0
29SEP26 11.00 C 0.01 0.01 0.01 0.01 0.00 43 18 583 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,134 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,749 0
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 72 5 596 -5
29SEP26 13.00 C 0.01 0.01 0.01 0.01 0.00 81 7 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 111 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 136 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 142 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 147 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 158 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 168 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 194 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 201 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 2.33 - 56 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 2.09 +0.02 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.84 +0.01 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.60 0.00 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.36 +0.02 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.91 -0.02 32 0 30 0
29OCT26 9.00 C 0.70 0.70 0.70 0.75 0.00 34 30 30 +26
29OCT26 9.25 C 0.00 0.00 0.00 0.59 -0.02 34 0 15 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 -0.01 33 0 20 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 -0.01 33 0 10 0
29OCT26 10.00 C 0.22 0.23 0.22 0.25 -0.01 33 413 415 +369
29OCT26 10.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 95 0
29OCT26 11.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 179 0
29OCT26 11.50 C 0.04 0.04 0.04 0.03 0.00 34 10 335 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.37 - 47 0 0 -
27NOV26 7.50 C 0.00 0.00 0.00 2.13 +0.01 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.90 0.00 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.67 -0.01 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.45 +0.02 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.25 +0.02 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.06 -0.01 35 0 0 0
27NOV26 9.00 C 0.88 0.88 0.88 0.90 +0.02 35 14 29 +14
27NOV26 9.25 C 0.00 0.00 0.00 0.73 -0.02 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.61 0.00 34 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.48 -0.02 33 0 91 0
27NOV26 10.00 C 0.36 0.36 0.36 0.38 -0.02 33 5 7 +5
27NOV26 10.50 C 0.00 0.00 0.00 0.25 0.00 34 0 32 0
27NOV26 11.00 C 0.00 0.00 0.00 0.15 0.00 34 0 60 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 0.00 34 0 29 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 0.00 34 0 96 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 36 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 45 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 - 43 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.19 +0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.96 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.75 +0.03 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.54 +0.02 36 0 0 0
30DEC26 8.50 C 1.22 1.22 1.22 1.35 +0.02 35 13 13 +13
30DEC26 8.75 C 1.05 1.05 1.05 1.14 -0.04 33 13 13 +13
30DEC26 9.00 C 0.00 0.00 0.00 1.02 +0.01 35 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 -0.01 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 -0.01 34 0 20 0
30DEC26 9.75 C 0.58 0.58 0.54 0.61 -0.03 33 60 125 +60
30DEC26 10.00 C 0.00 0.00 0.00 0.51 -0.03 33 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.01 34 0 56 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 0.00 34 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 304 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 34 0 237 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 35 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 53 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 68 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 2.56 - 39 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.35 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 -0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.96 -0.01 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.78 -0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.61 +0.03 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.45 0.00 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.30 -0.01 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 -0.01 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.91 -0.01 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 -0.01 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.02 34 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 -0.01 34 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 0.00 34 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 0.00 34 0 29 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 0.00 34 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 0.00 35 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 0.00 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 0.00 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 41 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 7.25 C 0.00 0.00 0.00 2.66 - 40 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 2.46 -0.02 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.28 -0.01 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.10 -0.01 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.93 -0.02 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.76 -0.02 38 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.62 -0.02 37 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.48 -0.01 37 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.35 -0.01 37 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.23 -0.01 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 -0.01 36 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 1.01 +0.01 37 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.83 -0.01 37 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 -0.01 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 -0.01 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 -0.01 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.01 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 0.00 36 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 0.00 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 0.00 36 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 0.00 36 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 0.00 36 0 236 0
29SEP27 7.25 C 0.00 0.00 0.00 2.68 - 38 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 2.51 -0.01 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.33 -0.02 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.18 -0.01 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.02 0.00 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.87 0.00 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.72 -0.01 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.59 0.00 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.47 0.00 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.35 -0.01 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.25 -0.01 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.16 -0.01 37 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.85 -0.01 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.72 -0.01 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.63 0.00 38 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.56 0.00 38 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.48 0.00 38 0 9 0
29SEP27 13.50 C 0.00 0.00 0.00 0.40 -0.01 38 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.16 0.00 38 0 336 0
TOTAL CALL 590 16,126 +497
29SEP26 7.25 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 84 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 311 0
29SEP26 9.25 P 0.14 0.14 0.12 0.13 -0.01 35 6 286 0
29SEP26 9.50 P 0.29 0.29 0.29 0.24 -0.01 35 1 256 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.02 34 0 165 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 0.00 35 0 301 0
29SEP26 10.50 P 1.01 1.01 0.99 1.01 +0.01 35 6 457 -5
29SEP26 11.00 P 1.45 1.45 1.45 1.52 +0.02 52 3 788 -3
29SEP26 11.50 P 1.96 1.96 1.96 2.00 +0.01 0 3 1,605 0
29SEP26 12.00 P 2.60 2.60 2.60 2.50 +0.01 0 1 226 0
29SEP26 12.50 P 0.00 0.00 0.00 3.00 +0.01 0 0 129 0
29SEP26 13.00 P 0.00 0.00 0.00 3.50 +0.01 0 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 4.00 +0.01 0 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.00 +0.01 0 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 6.00 +0.01 0 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 7.00 +0.01 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.50 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.00 +0.01 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.50 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.00 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.50 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.00 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.50 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.50 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.50 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.50 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.50 +0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 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 0.00 34 0 52 0
29OCT26 8.75 P 0.00 0.00 0.00 0.14 0.00 33 0 211 0
29OCT26 9.00 P 0.00 0.00 0.00 0.21 0.00 33 0 325 0
29OCT26 9.25 P 0.00 0.00 0.00 0.30 -0.01 33 0 59 0
29OCT26 9.50 P 0.00 0.00 0.00 0.41 0.00 33 0 98 0
29OCT26 9.75 P 0.58 0.58 0.58 0.54 -0.02 32 3 153 0
29OCT26 10.00 P 0.70 0.70 0.70 0.70 -0.02 32 3 170 +3
29OCT26 10.50 P 0.00 0.00 0.00 1.09 0.00 32 0 115 0
29OCT26 11.00 P 1.62 1.62 1.62 1.52 0.00 30 10 248 -10
29OCT26 11.50 P 0.00 0.00 0.00 2.01 +0.02 34 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.50 +0.01 0 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 3.00 +0.01 0 0 25 0
29OCT26 13.00 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.00 +0.01 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.00 +0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.50 +0.01 0 0 0 0
27NOV26 7.25 P 0.03 0.03 0.03 0.02 - 35 5 5 -
27NOV26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 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 0.00 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.12 0.00 34 0 62 0
27NOV26 8.50 P 0.00 0.00 0.00 0.17 0.00 34 0 54 0
27NOV26 8.75 P 0.00 0.00 0.00 0.24 0.00 34 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.33 +0.01 34 0 33 0
27NOV26 9.25 P 0.42 0.42 0.42 0.43 0.00 34 2 5 +2
27NOV26 9.50 P 0.00 0.00 0.00 0.53 0.00 33 0 152 0
27NOV26 9.75 P 0.00 0.00 0.00 0.67 -0.01 33 0 32 0
27NOV26 10.00 P 0.00 0.00 0.00 0.83 -0.01 33 0 218 0
27NOV26 10.50 P 0.00 0.00 0.00 1.19 +0.01 33 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.55 -0.03 29 0 229 0
27NOV26 11.50 P 0.00 0.00 0.00 2.01 -0.02 28 1 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.51 +0.02 33 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 3.00 +0.01 0 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.00 +0.01 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.00 +0.01 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.50 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 - 33 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 34 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 67 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.01 33 0 100 0
30DEC26 8.50 P 0.26 0.26 0.26 0.25 0.00 34 1 41 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.01 34 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 0.00 33 0 106 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 -0.01 33 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.01 33 0 154 0
30DEC26 9.75 P 0.84 0.84 0.84 0.78 0.00 33 15 226 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 0.00 33 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 -0.02 32 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 0.00 32 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 2.07 -0.01 32 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 -0.02 29 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.01 +0.02 33 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.50 +0.01 0 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 4.00 +0.01 0 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.50 +0.01 0 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.00 +0.01 0 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.00 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.50 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.00 +0.01 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.50 +0.01 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.00 +0.01 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.50 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.00 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.50 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.50 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.50 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.50 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.50 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 - 34 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.01 34 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 93 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 -0.01 33 0 50 0
30MAR27 8.75 P 0.56 0.56 0.56 0.53 0.00 34 3 33 +3
30MAR27 9.00 P 0.00 0.00 0.00 0.63 0.00 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 0.00 33 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 -0.01 33 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 -0.01 33 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 0.00 33 0 148 0
30MAR27 10.50 P 0.00 0.00 0.00 1.47 -0.01 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 -0.02 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.22 -0.02 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 -0.02 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.06 -0.02 32 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.51 -0.02 30 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.02 +0.02 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.50 +0.01 0 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 5.00 +0.01 0 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 6.00 +0.01 0 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 7.00 +0.01 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.50 +0.01 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.00 +0.01 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.50 +0.01 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.00 +0.01 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.50 +0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.00 +0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.50 +0.01 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.50 +0.01 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.50 +0.01 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.50 +0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.50 +0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.32 - 35 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.39 -0.02 36 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.47 0.00 35 0 30 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 -0.02 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.64 -0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 0.00 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 -0.02 35 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 0.99 -0.01 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.14 0.00 36 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.25 0.00 35 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.39 0.00 34 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.55 +0.01 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.87 0.00 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.22 -0.01 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.59 -0.02 33 0 106 0
29JUN27 12.00 P 3.00 3.00 3.00 3.00 -0.02 33 4 262 +4
29JUN27 12.50 P 0.00 0.00 0.00 3.42 -0.01 33 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.85 -0.01 32 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.28 -0.02 31 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.72 -0.03 30 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.18 -0.02 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.66 0.00 29 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.13 0.00 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.60 -0.06 0 0 3 0
29JUN27 16.50 P 7.14 7.14 7.14 7.07 -0.06 0 26 26 +26
29JUN27 17.00 P 0.00 0.00 0.00 7.54 -0.07 0 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.02 -0.07 0 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.50 - 38 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
29SEP27 7.75 P 0.68 0.68 0.68 0.67 0.00 38 15 15 +15
29SEP27 8.00 P 0.79 0.79 0.79 0.78 +0.02 38 2 4 +2
29SEP27 8.25 P 0.92 0.92 0.92 0.89 0.00 39 7 7 +7
29SEP27 8.50 P 0.00 0.00 0.00 1.01 +0.01 39 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 1.13 0.00 39 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.25 -0.01 38 0 92 0
29SEP27 9.25 P 1.43 1.43 1.43 1.41 +0.02 39 15 15 +15
29SEP27 9.50 P 0.00 0.00 0.00 1.54 0.00 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.70 0.00 39 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.85 -0.01 39 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 2.18 -0.02 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.55 -0.02 39 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 2.87 -0.07 38 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.26 -0.08 38 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.66 +0.02 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.07 +0.01 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.50 +0.02 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.93 +0.01 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.37 +0.01 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.83 +0.01 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.28 +0.01 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.75 +0.02 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.21 +0.01 38 0 0 0
TOTAL PUT 132 12,969 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 59.950
29SEP26 40.00 C 0.00 0.00 0.00 19.99 -0.22 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.99 -0.22 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.99 -0.22 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.99 -0.22 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.99 -0.22 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.99 -0.22 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.00 -0.21 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.00 -0.22 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.00 -0.22 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.00 -0.22 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.95 -0.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.50 -0.21 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.01 -0.20 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.57 -0.22 16 0 30 0
29SEP26 60.00 C 0.54 0.74 0.41 0.74 -0.15 16 183 347 +22
29SEP26 62.50 C 0.04 0.11 0.04 0.10 -0.04 17 70 577 +24
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.10 -0.21 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.11 -0.20 30 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.11 -0.21 23 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.11 -0.21 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.12 -0.21 23 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.12 -0.20 15 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.08 -0.25 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.64 -0.20 16 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.20 -0.21 15 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.06 -0.12 16 0 0 0
29OCT26 60.00 C 1.13 1.13 1.06 1.36 -0.13 15 21 90 -19
29OCT26 62.50 C 0.36 0.42 0.36 0.47 -0.07 15 30 164 +30
29OCT26 65.00 C 0.11 0.12 0.11 0.12 -0.03 16 30 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.21 -0.22 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.21 -0.24 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.22 -0.24 18 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.11 -0.36 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.23 -0.25 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.24 -0.26 16 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.13 -0.32 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.80 -0.20 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 5.46 -0.15 16 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.46 -0.23 16 0 32 0
27NOV26 60.00 C 0.00 0.00 0.00 1.89 -0.12 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 0.89 -0.06 16 0 92 0
27NOV26 65.00 C 0.00 0.00 0.00 0.36 -0.05 16 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 0.13 -0.02 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.30 -0.27 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.31 -0.27 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.32 -0.28 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.33 -0.28 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.34 -0.27 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.34 -0.31 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.35 -0.30 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.37 -0.30 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.24 -0.44 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.13 -0.47 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.00 -0.19 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.74 -0.37 15 0 15 0
30DEC26 57.50 C 3.40 3.40 3.40 3.91 -0.09 17 2 18 -2
30DEC26 60.00 C 1.91 1.91 1.85 2.27 -0.16 15 3 52 0
30DEC26 62.50 C 1.06 1.12 1.06 1.25 -0.09 16 20 65 +10
30DEC26 65.00 C 0.58 0.58 0.58 0.60 -0.05 16 25 41 -9
30DEC26 67.50 C 0.28 0.28 0.28 0.26 -0.03 16 15 47 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 17 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 27 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 17.34 -0.70 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.36 -0.70 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.39 -0.69 0 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.41 -0.69 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.43 -0.70 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.57 -0.59 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.52 -0.67 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.58 -0.49 0 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.77 -0.16 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.57 -0.17 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.78 -0.14 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.31 -0.12 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.16 -0.10 16 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 1.33 -0.12 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.84 -0.05 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 -0.03 16 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 -0.02 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.01 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.59 -0.71 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.62 -0.71 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.65 -0.70 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.68 -0.71 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.74 -0.68 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.79 -0.68 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.86 -0.65 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.43 -0.14 20 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.19 -0.14 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.15 -0.13 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.34 -0.13 17 0 19 0
29JUN27 60.00 C 3.52 3.52 3.52 3.73 -0.09 16 10 10 -9
29JUN27 62.50 C 2.45 2.45 2.45 2.65 -0.08 16 10 10 0
29JUN27 65.00 C 1.74 1.74 1.74 1.77 -0.04 16 15 65 +15
29JUN27 67.50 C 0.00 0.00 0.00 1.14 -0.02 16 0 0 0
29JUN27 70.00 C 0.85 0.85 0.85 0.70 -0.02 16 15 35 -5
29JUN27 72.50 C 0.00 0.00 0.00 0.42 -0.01 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.24 -0.01 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 0.00 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.66 -0.70 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.70 -0.69 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.74 -0.69 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.79 -0.69 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.89 -0.65 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.44 -0.17 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.29 -0.13 18 0 0 0
29SEP27 55.00 C 6.52 6.52 6.52 7.15 -0.30 16 10 14 +10
29SEP27 57.50 C 4.93 4.93 4.93 5.47 -0.17 16 10 11 +10
29SEP27 60.00 C 0.00 0.00 0.00 4.18 -0.12 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 3.03 -0.11 16 0 5 0
29SEP27 65.00 C 2.05 2.05 2.05 2.10 -0.15 16 10 0 -10
29SEP27 67.50 C 0.00 0.00 0.00 1.50 -0.07 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.02 -0.06 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.68 -0.04 16 0 0 0
29SEP27 75.00 C 0.55 0.55 0.54 0.45 -0.03 16 20 20 +20
29SEP27 77.50 C 0.00 0.00 0.00 0.29 -0.02 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
TOTAL CALL 499 2,948 +87
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.19 0.21 0.19 0.08 0.00 17 31 317 -1
29SEP26 60.00 P 1.09 1.19 0.80 0.79 +0.06 18 77 249 +41
29SEP26 62.50 P 0.00 0.00 0.00 2.60 +0.16 17 0 144 0
29SEP26 65.00 P 5.55 5.55 5.55 5.05 +0.20 0 4 31 0
29SEP26 67.50 P 0.00 0.00 0.00 7.55 +0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.35 +0.50 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.93 +0.58 79 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.50 +0.65 93 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.08 +0.73 107 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.63 +0.78 119 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.13 +0.78 128 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.64 +0.79 137 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.13 +0.78 145 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.64 +0.79 153 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 0.00 15 0 104 0
29OCT26 57.50 P 0.50 0.53 0.39 0.36 +0.01 15 23 144 -20
29OCT26 60.00 P 1.51 1.51 1.51 1.22 +0.05 15 15 112 0
29OCT26 62.50 P 0.00 0.00 0.00 2.84 +0.07 15 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.06 +0.18 15 0 39 0
29OCT26 67.50 P 0.00 0.00 0.00 7.55 +0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.35 +0.50 37 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.93 +0.55 45 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.50 +0.62 52 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.08 +0.69 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.63 +0.74 66 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.14 +0.76 71 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.64 +0.75 76 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 0.00 16 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.21 +0.01 16 0 123 0
27NOV26 57.50 P 0.00 0.00 0.00 0.67 +0.03 16 0 200 0
27NOV26 60.00 P 1.56 1.56 1.56 1.61 +0.07 16 2 43 +2
27NOV26 62.50 P 0.00 0.00 0.00 3.12 +0.15 16 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 5.17 +0.17 16 0 45 0
27NOV26 67.50 P 0.00 0.00 0.00 7.55 +0.20 0 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.35 +0.50 30 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.93 +0.54 36 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.50 +0.61 42 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.08 +0.69 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.63 +0.74 53 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.14 +0.76 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.64 +0.75 60 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 15 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.01 16 0 47 0
30DEC26 55.00 P 0.45 0.45 0.41 0.34 +0.02 16 17 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.87 +0.06 15 0 115 0
30DEC26 60.00 P 2.15 2.15 1.80 1.84 +0.11 15 6 353 +6
30DEC26 62.50 P 3.88 3.88 3.76 3.37 +0.17 16 6 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.27 +0.13 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.56 +0.19 16 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.35 +0.50 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.93 +0.54 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.50 +0.61 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.08 +0.69 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.63 +0.74 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.14 +0.71 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.64 +0.71 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.13 +0.75 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.64 +0.76 57 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 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 +0.01 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 +0.02 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.76 +0.03 16 0 27 0
30MAR27 57.50 P 1.60 1.60 1.60 1.41 +0.06 16 1 36 -1
30MAR27 60.00 P 0.00 0.00 0.00 2.49 +0.09 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.90 +0.12 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.56 +0.14 15 0 0 0
30MAR27 67.50 P 8.24 8.24 8.24 7.72 +0.23 16 11 11 +11
30MAR27 70.00 P 0.00 0.00 0.00 10.36 +0.50 21 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.93 +0.54 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.50 +0.61 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.08 +0.69 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.63 +0.74 35 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.14 +0.71 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.64 +0.71 40 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.13 +0.75 43 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.64 +0.76 45 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 0.00 16 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 +0.02 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 +0.04 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 +0.03 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 +0.06 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.48 +0.09 15 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 2.40 +0.11 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.60 +0.13 15 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.08 +0.15 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.00 +0.18 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.98 +0.19 16 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.32 +0.41 18 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.61 +0.59 18 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.92 +0.60 19 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.29 +0.62 20 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.67 +0.66 21 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.14 +0.70 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.64 +0.71 25 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.16 +0.01 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.22 +0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.30 +0.01 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.39 +0.01 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.50 +0.01 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.66 0.00 16 0 40 0
29SEP27 52.50 P 1.08 1.08 1.08 1.12 +0.03 16 5 9 +5
29SEP27 55.00 P 0.00 0.00 0.00 1.87 +0.04 16 0 64 0
29SEP27 57.50 P 0.00 0.00 0.00 2.89 +0.06 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.06 +0.03 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.55 +0.10 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.34 +0.11 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.17 +0.12 15 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.59 +0.43 18 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.77 +0.53 18 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.05 +0.58 19 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.38 +0.59 19 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.74 +0.62 20 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.14 +0.64 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.64 +0.71 23 0 0 0
TOTAL PUT 198 4,130 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.580
29SEP26 15.00 C 0.00 0.00 0.00 5.59 -0.17 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.10 -0.16 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.60 -0.16 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.10 -0.16 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.60 -0.16 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.10 -0.12 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.60 -0.12 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 -0.12 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.61 -0.12 24 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.14 -0.12 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.74 -0.10 24 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.08 23 0 178 0
29SEP26 22.00 C 0.03 0.03 0.03 0.03 -0.02 24 2 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 347 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 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 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.11 -0.20 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.63 -0.19 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.14 -0.18 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.65 -0.19 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.17 -0.12 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.70 -0.12 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.28 -0.15 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.83 -0.12 27 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 1.49 -0.13 29 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.13 -0.14 27 0 114 0
29OCT26 21.00 C 0.60 0.60 0.60 0.61 -0.11 27 15 93 +15
29OCT26 22.00 C 0.00 0.00 0.00 0.29 -0.06 27 0 259 0
29OCT26 23.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 82 0
29OCT26 24.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 285 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.70 -0.18 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.22 -0.18 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.73 -0.23 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.27 -0.12 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.83 -0.11 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.42 -0.11 27 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 2.04 -0.10 27 0 6 0
27NOV26 19.50 C 1.74 1.74 1.74 1.72 -0.11 28 15 90 +15
27NOV26 20.00 C 0.00 0.00 0.00 1.40 -0.10 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.88 -0.08 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.51 -0.07 27 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.30 -0.03 28 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.75 -0.19 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.27 -0.19 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.79 -0.19 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.33 -0.18 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.84 -0.21 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.40 -0.11 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.98 -0.11 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.59 -0.11 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 2.23 -0.10 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.93 -0.12 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.65 -0.08 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.12 -0.07 28 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.74 -0.06 27 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 -0.04 27 0 7 0
30DEC26 24.00 C 0.27 0.27 0.27 0.29 -0.02 27 20 11 -18
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 0.00 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 40 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.97 -0.18 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.51 -0.18 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.07 -0.17 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.64 -0.16 30 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.24 -0.15 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.78 -0.21 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.40 -0.10 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.05 -0.10 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.73 -0.08 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.47 -0.11 29 0 46 0
30MAR27 20.00 C 0.00 0.00 0.00 2.18 -0.11 28 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.69 -0.08 28 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.28 -0.07 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.96 -0.05 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.71 -0.03 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.51 -0.03 28 0 50 0
30MAR27 26.00 C 0.37 0.37 0.37 0.37 -0.02 28 15 30 +15
30MAR27 27.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 0.00 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.23 -0.13 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.80 -0.17 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.38 -0.17 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.98 -0.12 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.59 -0.16 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.22 -0.11 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.85 -0.07 29 0 0 0
29JUN27 18.50 C 3.47 3.47 3.47 3.53 -0.07 29 15 25 +15
29JUN27 19.00 C 0.00 0.00 0.00 3.23 -0.06 30 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.95 -0.11 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.69 -0.09 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.19 -0.07 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.79 -0.03 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.42 -0.05 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.13 -0.05 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.90 -0.01 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.72 -0.04 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.57 -0.03 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.45 -0.12 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.04 -0.12 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.65 -0.12 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.28 -0.11 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.85 -0.18 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.59 -0.11 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.27 -0.11 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.98 -0.10 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.70 -0.10 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.21 -0.09 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.80 -0.08 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.45 -0.07 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.16 -0.07 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.93 -0.05 29 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.73 -0.05 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.58 -0.04 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
TOTAL CALL 82 5,746 +42
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 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 43 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 0.01 -0.01 23 0 73 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 201 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 334 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 +0.07 23 0 703 0
29SEP26 22.00 P 0.00 0.00 0.00 1.43 +0.10 23 0 341 0
29SEP26 23.00 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.42 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.46 +0.16 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.46 +0.16 74 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.46 +0.16 84 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.46 +0.16 93 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.46 +0.16 101 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.46 +0.16 109 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.46 +0.16 117 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.46 +0.16 125 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.46 +0.16 132 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.46 +0.16 139 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.46 +0.16 145 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.46 +0.16 152 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.46 +0.16 158 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 0.00 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 0.00 28 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 59 0
29OCT26 19.00 P 0.00 0.00 0.00 0.19 0.00 27 0 136 0
29OCT26 19.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 410 0
29OCT26 20.00 P 0.48 0.50 0.47 0.47 +0.02 27 7 327 -1
29OCT26 21.00 P 1.00 1.00 1.00 0.96 +0.05 27 1 374 +1
29OCT26 22.00 P 0.00 0.00 0.00 1.63 +0.09 26 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.49 +0.09 27 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.46 +0.16 37 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.46 +0.16 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.46 +0.16 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.46 +0.16 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.46 +0.16 59 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.46 +0.16 63 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.46 +0.16 68 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.46 +0.16 72 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
27NOV26 18.00 P 0.18 0.18 0.18 0.15 +0.01 27 5 17 +5
27NOV26 18.50 P 0.00 0.00 0.00 0.24 +0.02 28 0 52 0
27NOV26 19.00 P 0.40 0.40 0.40 0.36 +0.02 28 1 23 +1
27NOV26 19.50 P 0.53 0.53 0.53 0.50 +0.02 27 1 46 +1
27NOV26 20.00 P 0.00 0.00 0.00 0.69 +0.04 27 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 1.17 +0.06 27 0 16 0
27NOV26 22.00 P 0.00 0.00 0.00 1.81 +0.10 27 0 45 0
27NOV26 23.00 P 0.00 0.00 0.00 2.61 +0.09 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.49 +0.11 28 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.46 +0.14 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.46 +0.16 35 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.46 +0.16 39 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.46 +0.16 44 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.46 +0.16 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.46 +0.16 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.46 +0.16 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.46 +0.16 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.02 27 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.02 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 +0.03 27 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 +0.05 27 0 214 0
30DEC26 21.00 P 0.00 0.00 0.00 1.34 +0.06 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.97 +0.10 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.73 +0.09 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.56 +0.10 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.49 +0.17 28 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.46 +0.15 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.46 +0.16 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.46 +0.16 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.46 +0.16 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.46 +0.16 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.46 +0.16 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.46 +0.16 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.46 +0.16 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.46 +0.16 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.46 +0.16 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.46 +0.16 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.46 +0.16 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.02 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 +0.02 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.84 +0.03 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.03 +0.04 27 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 +0.05 27 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.74 +0.07 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.34 +0.10 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.02 +0.04 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.78 +0.09 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.61 +0.11 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.54 +0.17 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.47 +0.12 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.46 +0.15 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.46 +0.16 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.46 +0.16 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.46 +0.16 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.46 +0.16 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.46 +0.16 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.46 +0.16 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.46 +0.16 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.46 +0.16 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 +0.03 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.03 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.57 +0.02 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.71 +0.03 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.85 +0.03 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.01 +0.03 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.25 +0.05 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.39 +0.05 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.67 +0.05 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.19 +0.09 30 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.77 +0.09 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.36 +0.04 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.09 +0.08 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 4.87 +0.09 29 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.70 +0.11 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.58 +0.17 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.50 +0.13 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.46 +0.12 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.46 +0.15 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.46 +0.16 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.46 +0.16 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.67 0.00 28 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 0.80 +0.01 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 0.96 +0.01 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.14 +0.02 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.33 +0.02 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.55 +0.03 28 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.77 +0.02 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.02 +0.03 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.28 +0.03 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.86 +0.04 27 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.49 +0.05 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.17 +0.06 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.90 +0.06 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.67 +0.07 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.47 +0.09 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.29 +0.08 23 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.15 +0.09 21 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.02 +0.10 14 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.90 +0.09 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.80 +0.10 0 0 0 0
TOTAL PUT 15 5,736 +7
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$ 388.600
18SEP26 297.50 C 0.00 0.00 0.00 91.14 -7.12 174 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 88.62 -7.11 0 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 83.63 -7.10 144 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 78.63 -7.13 134 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 73.63 -7.15 124 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 68.63 -7.02 114 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 63.63 -7.02 105 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 58.63 -7.02 95 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 53.63 -7.03 86 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 48.63 -7.03 77 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 43.63 -7.03 68 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 38.63 -7.03 59 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 33.63 -7.03 49 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 28.69 -6.97 65 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 23.62 -7.04 0 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 18.64 -7.03 35 0 40 0
18SEP26 375.00 C 0.00 0.00 0.00 13.67 -7.01 32 0 15 0
18SEP26 380.00 C 0.00 0.00 0.00 8.86 -6.88 30 0 15 0
18SEP26 385.00 C 4.97 4.97 1.90 4.39 -6.34 25 21 2 -16
18SEP26 390.00 C 1.39 2.18 0.54 1.34 -4.95 23 1,143 482 +451
18SEP26 395.00 C 0.70 0.70 0.10 0.43 -2.33 28 100 225 -14
18SEP26 400.00 C 0.20 0.20 0.08 0.17 -0.85 34 78 1,052 -38
18SEP26 405.00 C 0.00 0.00 0.00 0.08 -0.26 40 0 268 0
18SEP26 410.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 147 0
18SEP26 415.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 102 0
18SEP26 420.00 C 0.00 0.00 0.00 0.02 0.00 57 0 33 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
18SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 120 0 4 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 91.30 -7.20 54 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 88.80 -7.21 50 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 83.80 -7.26 0 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 78.81 -6.99 48 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 73.81 -7.26 41 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 68.81 -7.13 0 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 63.82 -7.02 38 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 58.82 -7.03 32 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 53.82 -7.03 0 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 48.83 -7.03 29 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 43.83 -7.03 24 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 38.84 -7.03 24 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 33.86 -7.03 24 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 29.01 -6.90 27 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 24.12 -6.84 25 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 19.30 -6.68 23 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 14.65 -6.48 21 0 31 0
25SEP26 380.00 C 9.00 9.00 9.00 10.46 -5.96 21 1 16 +1
25SEP26 385.00 C 0.00 0.00 0.00 6.76 -5.36 20 0 0 0
25SEP26 390.00 C 3.91 5.00 2.47 3.90 -4.23 19 215 77 +77
25SEP26 395.00 C 2.17 2.17 1.32 2.07 -2.94 19 45 99 +33
25SEP26 400.00 C 1.26 1.26 0.54 1.06 -1.76 19 154 721 +14
25SEP26 405.00 C 0.53 0.53 0.53 0.51 -0.92 20 5 139 +5
25SEP26 410.00 C 0.00 0.00 0.00 0.23 -0.44 21 0 103 0
25SEP26 415.00 C 0.21 0.21 0.21 0.11 -0.19 21 5 23 -5
25SEP26 420.00 C 0.00 0.00 0.00 0.05 -0.07 22 0 2 0
25SEP26 425.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 70 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 191.30 -7.09 108 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 188.80 -7.10 100 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 183.80 -7.16 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 178.81 -7.14 93 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 173.81 -7.10 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 168.82 -7.15 86 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 163.82 -7.10 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 158.83 -7.16 80 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 153.83 -7.11 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 148.84 -7.02 74 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 143.84 -7.11 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 138.85 -6.96 68 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 133.85 -7.06 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 128.86 -6.95 63 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 123.86 -7.20 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 118.87 -7.20 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 113.87 -7.02 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 108.88 -7.24 52 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.88 -7.21 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 98.89 -7.22 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 93.89 -7.03 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 88.90 -7.17 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 78.91 -6.96 37 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 68.92 -7.24 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 58.94 -7.02 31 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 49.03 -6.95 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 39.11 -6.77 29 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 29.25 -6.86 24 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 19.81 -6.58 22 0 9 0
29SEP26 380.00 C 8.81 8.81 8.81 11.07 -6.08 19 1 9 +1
29SEP26 390.00 C 4.55 5.60 2.97 4.60 -4.24 18 378 341 +2
29SEP26 400.00 C 1.86 1.86 0.89 1.51 -1.79 18 560 2,654 +234
29SEP26 410.00 C 0.55 0.55 0.28 0.40 -0.81 19 37 1,890 +13
29SEP26 420.00 C 0.20 0.20 0.17 0.10 -0.34 20 46 5,272 -10
29SEP26 430.00 C 0.18 0.18 0.12 0.02 -0.14 20 46 4,510 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.06 23 0 7,022 0
29SEP26 450.00 C 0.07 0.07 0.02 0.01 -0.02 27 33 6,726 -1
29SEP26 460.00 C 0.07 0.07 0.07 0.01 -0.01 31 40 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 51 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 54 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 57 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 60 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 62 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 65 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 68 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 71 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 73 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 81 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 99 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 191.35 -7.77 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 188.81 -7.84 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 183.88 -7.79 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 178.89 -7.80 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 173.91 -7.80 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 168.93 -7.80 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 163.95 -7.79 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 158.97 -7.79 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 153.99 -7.79 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 149.01 -7.65 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 144.04 -7.79 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 139.06 -7.76 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 134.09 -7.76 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 129.11 -7.79 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 124.52 -7.26 30 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 119.17 -7.65 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 114.20 -7.79 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 109.23 -7.63 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 104.27 -7.78 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 99.30 -7.76 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 94.34 -7.60 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 88.90 -8.08 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 79.72 -7.46 26 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 69.79 -7.36 24 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 59.94 -6.92 23 0 0 0
29OCT26 340.00 C 48.17 48.17 48.17 50.22 -6.81 22 1 1 +1
29OCT26 350.00 C 0.00 0.00 0.00 40.74 -6.62 22 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 31.69 -6.30 21 0 0 0
29OCT26 370.00 C 21.08 21.58 20.04 23.34 -5.79 20 70 62 +62
29OCT26 380.00 C 16.60 17.09 14.09 15.80 -5.08 19 496 1,038 +432
29OCT26 390.00 C 10.00 10.42 8.56 10.21 -3.97 19 54 353 +21
29OCT26 400.00 C 6.18 6.70 4.60 6.00 -2.56 19 267 1,299 +172
29OCT26 410.00 C 3.08 3.63 2.50 3.38 -1.63 19 359 3,534 +67
29OCT26 420.00 C 1.77 2.03 1.25 1.84 -0.97 19 90 2,303 +14
29OCT26 430.00 C 1.00 1.00 0.76 0.96 -0.53 20 85 2,364 +44
29OCT26 440.00 C 0.54 0.55 0.50 0.51 -0.25 20 134 1,974 +115
29OCT26 450.00 C 0.32 0.35 0.32 0.24 -0.15 20 18 1,685 -3
29OCT26 460.00 C 0.29 0.29 0.29 0.12 -0.06 21 5 981 0
29OCT26 470.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 1,742 0
29OCT26 480.00 C 0.17 0.17 0.17 0.03 -0.01 22 5 176 0
29OCT26 490.00 C 0.00 0.00 0.00 0.02 0.00 23 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 23 0 174 0
29OCT26 510.00 C 0.10 0.10 0.10 0.01 0.00 25 25 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 192.70 -6.97 71 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 189.83 -7.35 55 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 184.80 -7.49 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 179.95 -7.34 55 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 174.86 -7.43 35 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 169.89 -7.54 35 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 165.06 -7.33 50 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 160.24 -7.27 53 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 154.98 -7.47 33 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 150.01 -7.44 32 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 145.24 -7.44 45 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 140.28 -7.40 43 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 135.46 -7.27 45 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 130.75 -7.06 47 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 125.56 -7.26 42 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 120.60 -7.23 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 115.52 -7.31 37 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 110.74 -7.17 38 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 105.95 -6.95 38 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 100.68 -7.28 33 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 95.80 -7.13 32 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 91.15 -6.90 33 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 80.60 -8.20 24 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 70.85 -8.20 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 61.26 -6.78 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 51.92 -6.60 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 42.96 -6.33 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 34.54 -5.96 21 0 0 0
27NOV26 370.00 C 26.95 27.74 25.00 27.06 -5.24 21 50 35 +35
27NOV26 380.00 C 20.45 20.45 19.40 20.17 -4.73 20 7 20 +7
27NOV26 390.00 C 0.00 0.00 0.00 14.45 -3.86 20 0 196 0
27NOV26 400.00 C 9.80 10.40 9.70 9.95 -3.09 20 43 930 +1
27NOV26 410.00 C 7.00 7.30 6.03 6.86 -2.13 20 28 2,265 +11
27NOV26 420.00 C 4.40 4.40 3.67 4.68 -1.36 21 64 1,573 +4
27NOV26 430.00 C 2.95 2.95 2.31 3.15 -0.86 21 66 1,968 -16
27NOV26 440.00 C 0.00 0.00 0.00 2.09 -0.50 21 0 614 0
27NOV26 450.00 C 1.31 1.31 1.15 1.37 -0.23 22 102 1,965 +71
27NOV26 460.00 C 0.95 0.95 0.84 0.90 -0.06 22 30 721 +20
27NOV26 470.00 C 0.71 0.71 0.63 0.62 +0.05 23 73 1,405 -63
27NOV26 480.00 C 0.00 0.00 0.00 0.40 +0.07 23 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.26 +0.07 23 0 80 0
27NOV26 500.00 C 0.38 0.38 0.38 0.17 +0.06 24 5 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.11 +0.05 24 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.08 +0.05 25 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 192.79 -7.62 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 190.31 -7.32 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 185.36 -7.64 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 180.40 -7.57 30 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 175.44 -7.38 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 170.49 -7.01 32 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 165.53 -7.73 29 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 160.57 -7.65 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 155.62 -7.67 29 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 150.66 -7.77 26 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 145.70 -7.02 23 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 140.75 -7.83 26 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 135.80 -7.01 26 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 130.84 -7.02 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 125.90 -7.88 25 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 120.95 -7.01 25 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 116.01 -7.61 25 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 111.08 -7.93 24 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 105.95 -8.13 0 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.68 -9.19 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.80 -9.19 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 91.15 -8.98 0 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 80.60 -9.86 0 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 71.73 -9.14 19 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 63.07 -6.55 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 54.14 -6.31 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 45.65 -6.00 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 37.71 -5.61 22 0 276 0
30DEC26 370.00 C 28.73 28.73 28.64 30.73 -4.85 22 20 777 +15
30DEC26 380.00 C 23.88 25.05 21.40 24.16 -4.60 21 240 1,228 -99
30DEC26 390.00 C 17.56 17.56 17.53 18.60 -3.83 21 16 1,744 +1
30DEC26 400.00 C 13.04 13.45 12.38 13.95 -3.18 21 43 5,597 +17
30DEC26 410.00 C 11.86 11.86 8.90 10.28 -2.71 21 264 4,949 +190
30DEC26 420.00 C 7.98 7.98 6.56 7.45 -2.10 21 149 7,261 +122
30DEC26 430.00 C 6.68 6.68 4.66 5.36 -1.62 21 100 1,515 0
30DEC26 440.00 C 4.66 4.66 3.34 3.70 -1.24 21 79 1,643 +47
30DEC26 450.00 C 3.61 3.61 2.41 2.51 -0.92 21 70 2,982 +35
30DEC26 460.00 C 2.06 2.18 1.83 1.66 -0.67 21 324 5,095 +271
30DEC26 470.00 C 1.60 1.68 1.37 1.08 -0.48 21 103 789 +71
30DEC26 480.00 C 1.10 1.28 1.10 0.69 -0.34 21 151 673 -7
30DEC26 490.00 C 0.00 0.00 0.00 0.43 -0.24 21 0 285 0
30DEC26 500.00 C 0.86 0.88 0.79 0.26 -0.17 20 73 1,305 -43
30DEC26 510.00 C 0.75 0.75 0.75 0.16 -0.11 21 10 640 -10
30DEC26 520.00 C 0.00 0.00 0.00 0.10 -0.07 21 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.03 -0.01 21 2 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.02 0.00 22 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 21 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 22 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 23 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 24 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 26 0 134 0
30DEC26 630.00 C 0.17 0.17 0.17 0.01 0.00 27 50 602 +50
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 34 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0
30MAR27 197.50 C 0.00 0.00 0.00 195.29 -5.66 54 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 191.47 -7.01 27 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 186.54 -7.02 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 181.61 -7.02 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 176.69 -7.01 27 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 173.25 -5.52 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 166.83 -7.02 23 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 161.91 -7.01 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 156.99 -7.01 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 152.07 -7.00 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 147.16 -6.99 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 143.99 -5.25 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 137.21 -7.11 0 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 131.45 -9.76 0 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 126.65 -9.74 0 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 121.87 -9.45 0 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 117.09 -9.43 0 0 0 0
30MAR27 280.00 C 114.98 115.27 114.98 112.33 -9.70 0 60 60 +60
30MAR27 285.00 C 0.00 0.00 0.00 107.59 -9.66 0 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 102.86 -9.62 18 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 98.17 -9.33 20 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 93.51 -9.28 21 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 84.31 -9.14 22 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 75.36 -8.97 22 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 67.32 -8.29 23 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 60.41 -5.94 25 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 50.64 -6.30 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 44.22 -5.21 22 0 885 0
30MAR27 370.00 C 38.22 39.04 35.48 38.01 -4.46 23 56 1,542 +55
30MAR27 380.00 C 0.00 0.00 0.00 31.88 -4.37 22 0 1,655 0
30MAR27 390.00 C 24.80 24.80 24.80 26.53 -3.89 22 5 1,345 0
30MAR27 400.00 C 0.00 0.00 0.00 22.06 -3.44 22 0 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 18.06 -3.15 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 14.74 -2.64 22 0 2,795 0
30MAR27 430.00 C 0.00 0.00 0.00 11.85 -2.28 22 0 288 0
30MAR27 440.00 C 9.80 9.80 9.80 9.44 -1.92 22 40 2,472 +40
30MAR27 450.00 C 8.10 8.10 7.00 7.40 -1.64 22 7 1,727 -2
30MAR27 460.00 C 5.80 5.80 5.80 5.83 -1.30 22 1 1,386 0
30MAR27 470.00 C 0.00 0.00 0.00 4.52 -1.07 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 3.45 -0.90 22 0 883 0
30MAR27 490.00 C 3.30 3.31 3.30 2.67 -0.66 22 52 1,321 0
30MAR27 500.00 C 3.11 3.11 2.75 2.01 -0.56 22 17 431 +2
30MAR27 510.00 C 0.00 0.00 0.00 1.47 -0.48 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.14 -0.32 22 0 398 0
30MAR27 530.00 C 0.00 0.00 0.00 0.83 -0.28 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 0.61 -0.18 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 0.44 -0.16 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.34 -0.09 22 0 344 0
30MAR27 570.00 C 0.00 0.00 0.00 0.24 -0.09 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.17 -0.07 22 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.12 -0.05 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 164 0
30MAR27 620.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 23 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 24 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 25 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 195.29 -5.66 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 191.47 -7.01 29 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 186.54 -7.02 27 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 181.61 -7.02 26 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 176.69 -7.01 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 173.25 -5.52 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 166.83 -7.02 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 161.91 -7.01 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 157.00 -7.00 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 152.09 -6.98 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 147.16 -6.99 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 143.99 -6.94 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 137.44 -8.55 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 132.66 -8.55 25 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 127.95 -8.49 25 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 123.02 -8.67 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 118.51 -8.45 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 113.68 -8.70 25 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 109.22 -8.49 25 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 104.62 -8.45 25 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 99.97 -8.51 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 95.50 -8.42 24 0 63 0
29JUN27 310.00 C 0.00 0.00 0.00 86.19 -8.79 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 77.76 -8.45 23 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 69.74 -7.89 23 0 1 0
29JUN27 340.00 C 63.49 63.77 63.49 63.76 -3.80 25 25 25 +23
29JUN27 350.00 C 0.00 0.00 0.00 56.75 -3.44 25 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 48.72 -4.57 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 42.62 -4.38 23 0 133 0
29JUN27 380.00 C 38.02 38.02 38.02 37.43 -3.80 23 15 304 +15
29JUN27 390.00 C 0.00 0.00 0.00 32.91 -3.84 23 0 267 0
29JUN27 400.00 C 0.00 0.00 0.00 28.39 -3.50 23 0 614 0
29JUN27 410.00 C 0.00 0.00 0.00 24.42 -3.33 23 0 1,084 0
29JUN27 420.00 C 20.30 20.30 20.30 20.95 -2.94 23 2 2,809 +2
29JUN27 430.00 C 0.00 0.00 0.00 17.80 -2.82 23 0 867 0
29JUN27 440.00 C 15.08 15.08 14.94 15.19 -2.35 23 55 682 -16
29JUN27 450.00 C 12.78 13.20 12.78 12.73 -2.38 23 2 550 -1
29JUN27 460.00 C 0.00 0.00 0.00 10.84 -1.93 23 0 337 0
29JUN27 470.00 C 0.00 0.00 0.00 9.00 -1.95 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 7.63 -1.56 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 6.28 -1.58 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 5.31 -1.23 23 0 309 0
29JUN27 510.00 C 5.20 5.20 5.20 4.21 -1.38 23 1 476 -1
29JUN27 520.00 C 0.00 0.00 0.00 3.54 -1.12 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 2.89 -1.06 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.41 -0.90 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 1.97 -0.79 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.61 -0.72 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.34 -0.58 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.06 -0.57 23 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 0.92 -0.44 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.74 -0.34 23 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.58 -0.37 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.48 -0.31 23 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.38 -0.27 23 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.33 -0.23 23 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.27 -0.19 23 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.21 -0.17 23 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.17 -0.15 23 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.14 -0.12 23 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.11 -0.10 23 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.09 -0.09 23 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.07 -0.09 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.06 -0.07 24 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.05 -0.06 24 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 195.29 -5.66 42 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 191.47 -7.01 27 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 186.55 -7.01 26 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 181.63 -7.00 26 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 176.73 -6.97 26 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 173.25 -5.52 36 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 166.94 -6.91 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 162.08 -6.84 26 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 157.21 -6.81 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 152.39 -6.73 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 147.58 -6.66 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 143.99 -6.94 30 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 138.07 -7.92 25 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 133.38 -7.83 25 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 128.70 -7.74 25 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 124.12 -7.57 25 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 119.59 -7.37 25 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 115.05 -7.33 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 110.69 -7.02 25 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 106.34 -6.73 25 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 102.01 -6.47 25 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 97.87 -6.05 25 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 89.68 -5.30 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 81.95 -6.56 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 73.53 -7.15 23 0 0 0
29SEP27 340.00 C 69.11 69.11 69.11 68.85 -4.06 25 15 30 +15
29SEP27 350.00 C 62.22 62.22 62.22 62.22 -3.23 25 15 106 +15
29SEP27 360.00 C 58.87 58.87 55.72 55.72 -3.15 24 16 200 +15
29SEP27 370.00 C 49.63 49.63 49.63 49.63 -3.05 24 15 90 +15
29SEP27 380.00 C 43.38 44.47 42.60 42.22 -3.44 23 55 105 +45
29SEP27 390.00 C 37.60 37.60 35.97 37.93 -3.25 23 50 95 +50
29SEP27 400.00 C 33.00 33.00 31.43 33.48 -3.35 23 21 206 +21
29SEP27 410.00 C 28.55 28.87 28.55 29.64 -2.88 23 46 136 +46
29SEP27 420.00 C 24.80 24.80 24.80 26.05 -3.89 23 45 192 +45
29SEP27 430.00 C 0.00 0.00 0.00 22.84 -2.58 23 0 421 0
29SEP27 440.00 C 0.00 0.00 0.00 20.07 -2.37 23 0 523 0
29SEP27 450.00 C 17.07 17.26 17.07 17.60 -2.10 23 55 244 +55
29SEP27 460.00 C 0.00 0.00 0.00 15.45 -2.11 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 13.57 -1.85 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 11.89 -1.77 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 10.27 -1.79 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 8.91 -1.64 23 0 0 0
29SEP27 510.00 C 7.80 7.80 7.80 7.36 -2.03 23 1 11 +1
29SEP27 520.00 C 0.00 0.00 0.00 6.41 -1.82 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 5.47 -1.78 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 4.83 -1.73 23 0 17 0
29SEP27 550.00 C 0.00 0.00 0.00 4.16 -1.73 23 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 3.49 -1.78 23 0 15 0
29SEP27 570.00 C 0.00 0.00 0.00 3.03 -1.67 23 0 15 0
29SEP27 580.00 C 0.00 0.00 0.00 2.58 -1.54 23 0 40 0
29SEP27 590.00 C 0.00 0.00 0.00 2.16 -1.45 23 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.82 -1.33 23 0 85 0
29SEP27 610.00 C 0.00 0.00 0.00 1.59 -1.20 23 0 180 0
29SEP27 620.00 C 0.00 0.00 0.00 1.28 -1.15 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.11 -1.06 23 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.94 -1.01 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.78 -0.95 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.67 -0.84 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.57 -0.79 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.47 -0.75 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.40 -0.69 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.34 -0.62 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.29 -0.57 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.24 -0.54 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.21 -0.50 23 0 15 0
TOTAL CALL 7,351 175,529 +2,902
18SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
18SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 135 0 90 0
18SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 107 0 153 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
18SEP26 375.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 71 0
18SEP26 380.00 P 0.25 0.47 0.25 0.19 +0.11 29 48 218 +27
18SEP26 385.00 P 0.48 2.07 0.48 0.77 +0.54 26 249 284 +20
18SEP26 390.00 P 1.30 5.95 1.30 2.60 +1.87 22 258 438 +15
18SEP26 395.00 P 5.00 8.86 5.00 6.61 +4.44 24 81 442 -24
18SEP26 400.00 P 9.80 12.23 9.80 11.43 +6.08 27 37 244 -33
18SEP26 405.00 P 0.00 0.00 0.00 16.42 +6.76 35 0 21 0
18SEP26 410.00 P 0.00 0.00 0.00 21.42 +6.79 44 0 15 0
18SEP26 415.00 P 0.00 0.00 0.00 26.42 +6.79 53 0 0 -15
18SEP26 420.00 P 0.00 0.00 0.00 31.41 +6.78 58 0 0 -15
18SEP26 425.00 P 0.00 0.00 0.00 36.40 +6.77 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 41.40 +7.00 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 46.40 +7.00 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 51.40 +7.00 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 56.40 +7.00 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 61.40 +7.00 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 66.40 +7.00 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 71.40 +7.00 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 76.40 +7.00 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 82.30 +7.90 216 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 87.30 +7.90 225 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 92.30 +7.90 234 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 97.25 +7.85 241 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 102.23 +7.83 249 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 107.29 +7.89 261 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 112.29 +7.89 270 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 117.29 +7.89 279 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 122.29 +7.89 287 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 54 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 47 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 0.14 +0.04 22 0 1 0
25SEP26 370.00 P 0.73 0.73 0.46 0.34 +0.15 21 16 15 +13
25SEP26 375.00 P 0.76 1.41 0.76 0.76 +0.38 21 97 96 +90
25SEP26 380.00 P 1.44 2.71 1.37 1.50 +0.82 20 189 153 +151
25SEP26 385.00 P 1.77 4.60 1.77 2.80 +1.51 19 137 122 +39
25SEP26 390.00 P 3.70 6.30 3.70 4.98 +2.65 18 130 139 +24
25SEP26 395.00 P 0.00 0.00 0.00 8.10 +3.99 18 0 15 0
25SEP26 400.00 P 0.00 0.00 0.00 12.08 +5.14 18 0 10 0
25SEP26 405.00 P 0.00 0.00 0.00 16.66 +6.14 19 0 1 0
25SEP26 410.00 P 22.61 22.61 22.61 21.45 +6.50 20 15 15 +15
25SEP26 415.00 P 0.00 0.00 0.00 26.42 +6.75 22 0 15 0
25SEP26 420.00 P 0.00 0.00 0.00 31.41 +6.78 24 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 36.40 +6.77 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 41.40 +7.00 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 46.40 +7.00 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 51.40 +7.00 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 56.40 +7.00 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 61.40 +7.00 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 66.40 +7.00 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 71.40 +7.00 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 76.40 +7.00 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 82.42 +8.02 80 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 87.45 +8.05 84 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 92.45 +7.98 88 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 97.45 +7.98 91 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 102.44 +8.04 94 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 107.44 +8.04 97 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 95 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 88 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 81 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 78 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 53 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 2,877 0
29SEP26 350.00 P 0.00 0.00 0.00 0.11 +0.07 27 0 5,244 0
29SEP26 360.00 P 0.41 0.41 0.41 0.29 +0.16 24 10 4,460 +10
29SEP26 370.00 P 0.54 1.11 0.54 0.81 +0.41 22 192 6,355 -6
29SEP26 380.00 P 1.27 3.27 1.27 2.20 +1.09 20 1,918 6,433 +183
29SEP26 390.00 P 4.46 8.25 4.30 5.70 +2.70 18 670 6,062 +35
29SEP26 400.00 P 12.93 16.50 11.90 12.47 +5.01 17 346 6,629 -164
29SEP26 410.00 P 20.40 25.65 20.40 21.59 +6.28 19 261 5,260 0
29SEP26 420.00 P 0.00 0.00 0.00 31.41 +6.78 21 0 4,751 0
29SEP26 430.00 P 42.64 44.83 41.70 41.40 +6.85 0 264 85 -366
29SEP26 440.00 P 0.00 0.00 0.00 51.40 +6.80 0 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 61.40 +6.83 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 71.40 +7.00 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 82.42 +8.02 66 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 92.45 +7.98 73 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 102.44 +8.04 78 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 112.29 +7.89 81 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 122.29 +7.89 86 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 132.29 +7.89 91 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 142.24 +7.84 95 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 152.28 +7.88 100 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 162.28 +7.88 105 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 172.28 +7.88 109 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 182.28 +7.88 113 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 192.26 +7.86 117 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 202.27 +7.87 121 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 212.27 +7.87 125 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 222.27 +7.87 129 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 232.12 +7.72 130 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 242.26 +7.86 136 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 252.26 +7.86 140 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 262.26 +7.86 144 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 272.26 +7.86 147 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 282.20 +7.80 150 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 292.25 +7.85 154 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 302.25 +7.85 157 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 312.25 +7.85 160 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 322.10 +7.70 160 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 332.24 +7.84 166 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 342.24 +7.84 169 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29OCT26 300.00 P 0.17 0.17 0.17 0.02 +0.01 27 1 1,058 +1
29OCT26 310.00 P 0.18 0.18 0.18 0.04 +0.02 25 8 805 0
29OCT26 320.00 P 0.36 0.36 0.36 0.08 +0.04 24 10 611 +10
29OCT26 330.00 P 0.49 0.49 0.49 0.20 +0.11 23 4 900 +4
29OCT26 340.00 P 0.60 0.84 0.60 0.45 +0.22 22 200 974 +110
29OCT26 350.00 P 0.96 1.35 0.96 0.94 +0.41 22 166 1,148 +127
29OCT26 360.00 P 1.91 2.27 1.67 1.91 +0.76 21 110 1,657 +84
29OCT26 370.00 P 3.30 4.32 3.16 3.40 +1.17 20 153 2,874 +102
29OCT26 380.00 P 4.99 7.20 4.95 5.98 +1.95 19 340 4,194 +323
29OCT26 390.00 P 9.83 12.00 9.75 10.00 +2.84 18 98 2,764 +21
29OCT26 400.00 P 16.00 18.00 15.44 16.75 +4.84 20 25 2,634 +9
29OCT26 410.00 P 26.00 26.00 23.20 23.32 +5.51 18 608 1,553 -248
29OCT26 420.00 P 30.80 30.80 30.80 32.10 +5.89 19 1 859 +1
29OCT26 430.00 P 0.00 0.00 0.00 41.64 +6.67 20 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 51.40 +6.80 0 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 61.40 +6.81 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 71.40 +7.00 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 82.42 +8.02 38 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 92.45 +7.98 42 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 102.44 +8.04 45 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 112.42 +8.02 48 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 122.30 +7.90 50 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 132.29 +7.89 52 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 142.24 +7.84 55 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 152.39 +7.99 58 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 162.28 +7.88 60 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 172.28 +7.88 63 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 182.28 +7.88 65 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 192.38 +7.98 68 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 202.29 +7.89 70 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 212.27 +7.87 72 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 222.27 +7.87 74 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 232.12 +7.72 75 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 242.37 +7.97 79 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 252.26 +7.86 81 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 262.26 +7.86 83 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 272.26 +7.86 85 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 282.20 +7.80 86 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 292.27 +7.87 88 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 302.25 +7.85 90 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 312.25 +7.85 92 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 322.10 +7.70 92 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 332.35 +7.95 97 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 342.24 +7.84 97 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.09 +0.04 24 0 430 0
27NOV26 310.00 P 0.51 0.51 0.51 0.19 +0.07 24 3 35 +3
27NOV26 320.00 P 0.00 0.00 0.00 0.39 +0.15 23 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.74 +0.25 23 0 684 0
27NOV26 340.00 P 1.62 1.62 1.62 1.38 +0.44 22 1 691 +1
27NOV26 350.00 P 2.20 2.87 2.20 2.40 +0.73 22 37 662 +2
27NOV26 360.00 P 3.90 4.60 3.48 3.89 +1.03 21 67 1,237 +25
27NOV26 370.00 P 6.20 7.08 5.75 5.97 +1.48 20 632 1,175 +343
27NOV26 380.00 P 8.66 10.50 8.66 9.04 +2.11 20 1,141 2,159 +905
27NOV26 390.00 P 13.00 15.21 13.00 13.36 +3.05 19 45 2,128 0
27NOV26 400.00 P 19.19 20.70 19.19 19.69 +4.58 20 35 1,528 -33
27NOV26 410.00 P 24.80 24.80 24.80 26.50 +5.35 20 5 888 +5
27NOV26 420.00 P 0.00 0.00 0.00 34.39 +5.88 21 0 540 0
27NOV26 430.00 P 0.00 0.00 0.00 42.28 +5.71 19 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 52.11 +6.78 22 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 61.62 +6.96 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 71.42 +7.01 22 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 82.42 +7.88 31 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 92.45 +7.96 34 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 102.44 +8.04 36 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 112.42 +8.02 39 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 122.30 +7.76 40 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 132.29 +7.81 42 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 142.24 +7.75 44 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 152.39 +7.99 47 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 162.28 +7.88 49 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 172.28 +7.88 51 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 182.28 +7.88 53 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 192.38 +7.98 55 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 202.29 +7.89 56 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 212.27 +7.87 58 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 222.27 +7.87 60 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 232.12 +7.65 61 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 242.37 +7.90 64 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 252.65 +8.12 67 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 262.26 +7.86 67 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 272.26 +7.70 68 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 282.20 +7.64 69 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 292.27 +7.79 71 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 302.25 +7.85 73 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 312.25 +7.85 74 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 322.10 +7.70 75 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 332.35 +7.87 78 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 342.24 +7.84 79 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 39 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 24 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.11 +0.04 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.16 +0.06 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.23 +0.08 24 0 651 0
30DEC26 300.00 P 0.83 0.83 0.83 0.31 +0.11 24 3 5,967 0
30DEC26 310.00 P 1.12 1.12 1.08 0.58 +0.19 23 12 3,391 +12
30DEC26 320.00 P 1.41 1.43 1.41 1.02 +0.32 23 3 1,944 +3
30DEC26 330.00 P 2.18 2.18 2.18 1.71 +0.50 23 2 1,739 0
30DEC26 340.00 P 2.94 3.16 2.76 2.75 +0.76 22 81 2,095 +16
30DEC26 350.00 P 4.00 4.73 4.00 4.15 +1.01 22 31 1,881 +26
30DEC26 360.00 P 5.83 6.88 5.83 5.95 +1.29 21 574 2,581 +317
30DEC26 370.00 P 8.10 9.16 8.08 8.62 +1.96 21 95 2,063 +81
30DEC26 380.00 P 11.69 13.24 11.55 11.87 +2.32 20 72 6,244 +24
30DEC26 390.00 P 15.00 17.48 15.00 16.31 +3.14 20 195 4,484 +165
30DEC26 400.00 P 21.68 21.68 21.68 21.77 +3.77 20 15 2,770 +15
30DEC26 410.00 P 0.00 0.00 0.00 28.72 +5.07 20 0 3,160 0
30DEC26 420.00 P 30.68 35.20 30.68 36.02 +5.18 20 20 3,805 +20
30DEC26 430.00 P 43.97 43.97 43.90 43.90 +5.51 20 43 1,828 +30
30DEC26 440.00 P 0.00 0.00 0.00 52.64 +6.02 20 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 61.85 +6.30 20 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 71.47 +6.54 20 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 82.42 +7.88 27 0 36 0
30DEC26 480.00 P 0.00 0.00 0.00 92.45 +7.92 29 0 191 0
30DEC26 490.00 P 0.00 0.00 0.00 102.44 +7.68 31 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 112.42 +7.60 33 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 122.30 +7.76 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 132.29 +7.81 37 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 142.24 +7.75 38 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 152.39 +7.99 41 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 162.28 +7.88 42 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 172.28 +7.88 44 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 182.28 +7.88 46 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 192.38 +7.98 48 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 202.29 +7.89 49 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 212.27 +7.87 50 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 222.27 +7.87 52 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 232.12 +7.65 52 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 242.37 +7.90 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 252.65 +8.12 58 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 262.26 +7.86 57 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 272.26 +7.70 59 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 282.20 +7.64 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 292.27 +7.79 62 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 302.25 +7.85 63 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 312.25 +7.85 64 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 322.10 +7.70 64 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 332.35 +7.87 67 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 342.24 +7.84 68 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 63 0
30MAR27 245.00 P 0.80 0.80 0.80 0.10 +0.04 25 6 86 +6
30MAR27 250.00 P 0.90 0.90 0.90 0.14 +0.06 24 20 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.19 +0.07 24 0 120 0
30MAR27 260.00 P 0.00 0.00 0.00 0.27 +0.10 24 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 0.35 +0.13 24 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.45 +0.14 24 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.58 +0.18 24 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.77 +0.24 24 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 0.95 +0.29 24 0 109 0
30MAR27 290.00 P 2.20 2.20 2.20 1.24 +0.38 24 30 284 -30
30MAR27 295.00 P 0.00 0.00 0.00 1.55 +0.45 24 0 127 0
30MAR27 300.00 P 0.00 0.00 0.00 1.90 +0.49 24 0 382 0
30MAR27 310.00 P 0.00 0.00 0.00 2.81 +0.65 24 0 366 0
30MAR27 320.00 P 4.51 4.90 4.51 4.08 +0.88 23 291 945 +172
30MAR27 330.00 P 6.06 6.58 5.80 5.75 +1.18 23 376 4,874 +150
30MAR27 340.00 P 7.68 8.48 7.68 7.78 +1.44 23 440 1,357 +440
30MAR27 350.00 P 9.80 10.85 9.80 10.12 +1.47 23 23 1,189 +18
30MAR27 360.00 P 13.00 13.00 12.83 12.85 +1.81 22 4 2,526 +2
30MAR27 370.00 P 16.68 17.67 16.68 16.71 +2.38 22 34 1,975 +4
30MAR27 380.00 P 20.77 21.57 20.23 20.78 +2.82 22 42 3,253 -1
30MAR27 390.00 P 0.00 0.00 0.00 25.71 +3.58 22 0 1,328 0
30MAR27 400.00 P 33.00 33.00 33.00 31.16 +3.80 21 5 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 38.02 +4.87 22 0 3,789 0
30MAR27 420.00 P 0.00 0.00 0.00 44.80 +4.57 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 52.16 +5.06 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 59.88 +5.35 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 67.70 +5.31 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 78.24 +7.70 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 87.05 +7.84 25 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.68 +7.76 25 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 105.75 +8.73 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 112.65 +6.37 22 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 124.57 +9.13 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 134.15 +9.26 29 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 144.02 +9.48 30 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 152.39 +7.99 28 0 0 0
30MAR27 550.00 P 165.00 165.00 165.00 162.28 +7.88 29 1 131 0
30MAR27 560.00 P 0.00 0.00 0.00 172.28 +7.88 31 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 182.28 +7.88 32 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 192.38 +7.98 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 202.29 +7.89 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 212.27 +7.87 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 222.27 +7.87 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 232.12 +7.65 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 242.37 +7.90 41 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 252.65 +8.12 43 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 262.26 +7.86 43 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 272.26 +7.70 44 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 282.20 +7.64 45 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 292.27 +7.79 46 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 302.25 +7.85 47 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 312.25 +7.85 48 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 322.10 +7.70 49 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 332.35 +7.87 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 342.24 +7.84 52 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.08 +0.05 24 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.11 +0.07 24 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.15 +0.09 24 0 0 0
29JUN27 235.00 P 1.18 1.18 1.18 0.20 +0.11 24 10 12 +10
29JUN27 240.00 P 0.00 0.00 0.00 0.27 +0.14 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.35 +0.17 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.47 +0.22 24 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.59 +0.26 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.76 +0.32 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.97 +0.39 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.19 +0.46 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.49 +0.54 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.82 +0.65 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 2.13 +0.64 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.67 +0.85 24 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 3.14 +0.90 24 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 3.77 +1.05 24 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 5.15 +1.24 24 0 440 0
29JUN27 320.00 P 7.50 7.50 7.50 6.95 +1.53 24 4 976 +4
29JUN27 330.00 P 9.16 9.16 9.16 9.07 +1.79 23 1 388 +1
29JUN27 340.00 P 0.00 0.00 0.00 11.41 +1.71 23 0 413 0
29JUN27 350.00 P 14.40 14.40 14.40 14.22 +1.66 23 10 899 +10
29JUN27 360.00 P 17.51 17.51 17.51 17.52 +2.13 23 5 825 +5
29JUN27 370.00 P 21.63 21.77 21.63 21.35 +2.63 22 46 2,711 +1
29JUN27 380.00 P 0.00 0.00 0.00 25.68 +2.74 22 0 214 0
29JUN27 390.00 P 30.00 32.28 30.00 30.64 +3.20 22 10 350 +9
29JUN27 400.00 P 0.00 0.00 0.00 36.08 +3.61 22 0 538 0
29JUN27 410.00 P 41.50 41.50 41.50 42.23 +3.85 22 2 828 +2
29JUN27 420.00 P 0.00 0.00 0.00 49.84 +4.88 23 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 56.80 +4.46 23 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 64.26 +4.88 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 73.16 +6.16 24 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 81.39 +6.63 24 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 89.88 +7.65 24 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 98.55 +7.62 25 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 107.49 +7.87 25 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 116.50 +8.27 26 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 125.70 +8.45 26 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 134.98 +8.66 26 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 144.36 +8.49 27 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 154.23 +9.02 28 0 0 0
29JUN27 550.00 P 165.00 165.00 165.00 162.91 +8.32 27 1 2 -19
29JUN27 560.00 P 0.00 0.00 0.00 173.34 +8.77 29 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 182.28 +7.88 28 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 192.38 +7.98 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 202.29 +7.89 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 212.27 +7.87 32 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 222.27 +7.87 33 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 232.12 +7.65 33 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 242.37 +7.90 35 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 252.65 +8.12 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 262.26 +7.86 37 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 272.26 +7.70 38 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 282.20 +7.64 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 292.27 +7.79 40 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 302.25 +7.85 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 312.25 +7.85 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 322.10 +7.70 42 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 332.35 +7.87 44 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 342.24 +7.84 45 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.13 +0.11 26 0 38 0
29SEP27 200.00 P 0.00 0.00 0.00 0.15 +0.12 26 0 108 0
29SEP27 205.00 P 0.00 0.00 0.00 0.20 +0.16 26 0 49 0
29SEP27 210.00 P 0.00 0.00 0.00 0.25 +0.19 26 0 45 0
29SEP27 215.00 P 0.00 0.00 0.00 0.32 +0.23 26 0 0 0
29SEP27 220.00 P 1.50 1.50 0.66 0.41 +0.29 26 19 79 +19
29SEP27 225.00 P 0.00 0.00 0.00 0.51 +0.35 26 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.64 +0.43 26 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.77 +0.48 26 0 0 0
29SEP27 240.00 P 1.48 1.48 1.44 0.95 +0.58 26 30 155 +30
29SEP27 245.00 P 0.00 0.00 0.00 1.16 +0.67 26 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 1.36 +0.74 25 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 1.66 +0.88 25 0 46 0
29SEP27 260.00 P 0.00 0.00 0.00 1.97 +0.98 25 0 0 0
29SEP27 265.00 P 3.28 3.28 3.28 2.28 +1.04 25 15 15 +15
29SEP27 270.00 P 0.00 0.00 0.00 2.73 +1.19 25 0 15 0
29SEP27 275.00 P 4.00 4.00 4.00 3.27 +1.40 25 1 41 +1
29SEP27 280.00 P 0.00 0.00 0.00 3.63 +1.40 25 0 13 0
29SEP27 285.00 P 0.00 0.00 0.00 4.25 +1.54 25 0 43 0
29SEP27 290.00 P 0.00 0.00 0.00 5.02 +1.83 25 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 5.67 +1.90 25 0 112 0
29SEP27 300.00 P 7.20 7.25 7.20 6.52 +2.08 25 2 19 +2
29SEP27 310.00 P 8.33 9.15 8.33 8.27 +2.31 25 6 90 +6
29SEP27 320.00 P 10.85 10.85 10.85 10.49 +2.67 25 1 87 +1
29SEP27 330.00 P 12.88 12.88 12.88 12.87 +2.72 24 30 464 0
29SEP27 340.00 P 15.98 16.14 15.98 15.57 +2.77 24 4 402 +3
29SEP27 350.00 P 0.00 0.00 0.00 18.73 +2.80 24 0 400 0
29SEP27 360.00 P 0.00 0.00 0.00 22.28 +2.73 24 0 566 0
29SEP27 370.00 P 0.00 0.00 0.00 26.28 +2.80 23 0 95 0
29SEP27 380.00 P 30.60 32.23 30.60 30.72 +2.66 23 30 64 +30
29SEP27 390.00 P 35.60 35.60 35.60 35.62 +2.99 23 1 20 0
29SEP27 400.00 P 0.00 0.00 0.00 41.11 +3.45 23 0 163 0
29SEP27 410.00 P 0.00 0.00 0.00 47.34 +3.73 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 53.79 +3.88 23 0 0 0
29SEP27 430.00 P 59.33 59.33 59.33 59.54 +3.15 22 15 30 +15
29SEP27 440.00 P 66.42 66.42 66.42 66.74 +3.39 23 15 96 +15
29SEP27 450.00 P 0.00 0.00 0.00 75.06 +4.41 23 0 45 0
29SEP27 460.00 P 0.00 0.00 0.00 82.91 +4.82 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 92.86 +6.97 25 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 101.18 +7.18 25 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 109.75 +7.22 25 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 116.98 +5.82 24 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 125.89 +5.86 24 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 134.98 +6.07 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 144.36 +6.39 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 154.23 +7.08 25 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 162.91 +6.53 25 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 173.34 +7.58 27 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 182.28 +7.05 26 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 192.38 +7.58 27 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 202.29 +7.77 28 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 212.27 +7.87 29 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 222.27 +7.87 30 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 232.12 +7.65 31 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 242.37 +7.90 32 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 252.65 +8.12 34 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 262.26 +7.86 34 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 272.26 +7.70 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 282.20 +7.64 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 292.27 +7.79 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 302.25 +7.85 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 312.25 +7.85 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 322.10 +7.70 39 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 332.35 +7.87 40 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 342.24 +7.84 41 0 0 0
TOTAL PUT 11,284 202,161 +3,424
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$ 19.700
29SEP26 15.50 C 0.00 0.00 0.00 4.22 -0.39 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.72 -0.38 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.22 -0.38 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.72 -0.38 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.22 -0.38 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.73 -0.37 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.26 -0.36 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 -0.33 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.27 26 0 0 0
29SEP26 20.00 C 0.20 0.20 0.20 0.26 -0.20 26 22 22 +22
29SEP26 21.00 C 0.04 0.04 0.04 0.04 -0.07 25 225 940 +204
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 959 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 129 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.22 -0.44 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.72 -0.39 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.26 -0.36 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.78 -0.37 24 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.30 -0.37 23 0 0 0
29OCT26 18.00 C 1.85 1.85 1.85 1.86 -0.34 24 15 15 +15
29OCT26 18.50 C 0.00 0.00 0.00 1.44 -0.32 23 0 24 0
29OCT26 19.00 C 1.03 1.03 1.03 1.08 -0.29 23 15 15 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.77 -0.25 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.53 -0.20 23 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.21 -0.11 23 0 34 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 61 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 299 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.24 -0.43 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.74 -0.45 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.33 -0.39 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.87 -0.36 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.42 -0.36 24 0 0 0
27NOV26 18.00 C 1.99 1.99 1.99 2.01 -0.34 24 15 15 +15
27NOV26 18.50 C 0.00 0.00 0.00 1.64 -0.30 24 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.33 -0.25 25 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.02 -0.25 24 0 45 0
27NOV26 20.00 C 0.72 0.72 0.72 0.76 -0.21 24 15 75 +15
27NOV26 21.00 C 0.00 0.00 0.00 0.40 -0.14 24 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.20 -0.08 24 0 58 0
27NOV26 23.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.34 -0.43 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.84 -0.45 16 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.42 -0.41 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.98 -0.40 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.56 -0.34 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.15 -0.34 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.80 -0.31 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 -0.23 25 0 0 0
30DEC26 19.50 C 1.15 1.15 1.15 1.19 -0.29 23 20 63 +20
30DEC26 20.00 C 0.00 0.00 0.00 0.96 -0.22 24 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 -0.15 24 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.11 23 0 131 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.60 -0.42 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.15 -0.42 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.74 -0.40 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.27 -0.45 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.89 -0.34 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 -0.32 24 0 0 0
30MAR27 18.50 C 2.18 2.18 2.18 2.27 -0.32 25 15 15 +15
30MAR27 19.00 C 0.00 0.00 0.00 1.96 -0.30 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.63 -0.28 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 -0.24 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.00 -0.18 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.68 -0.14 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 -0.11 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.09 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 4.77 -0.41 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.33 -0.40 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.90 -0.40 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.50 -0.39 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.03 -0.37 23 0 0 0
29JUN27 18.00 C 2.84 2.84 2.84 2.68 -0.46 23 15 15 +15
29JUN27 18.50 C 0.00 0.00 0.00 2.36 -0.36 23 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.07 -0.42 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.80 -0.33 23 100 100 +91
29JUN27 20.00 C 0.00 0.00 0.00 1.55 -0.33 23 100 115 +100
29JUN27 21.00 C 0.00 0.00 0.00 1.15 -0.28 23 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 -0.21 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.61 -0.17 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.42 -0.15 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 -0.12 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 -0.09 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.08 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.06 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP27 15.50 C 0.00 0.00 0.00 4.87 -0.38 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.44 -0.39 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.05 -0.37 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.72 -0.32 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.37 -0.31 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.03 -0.31 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.73 -0.27 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.43 -0.26 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.16 -0.27 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.90 -0.24 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.47 -0.20 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.16 -0.17 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.91 -0.13 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.71 -0.11 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.54 -0.10 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.42 -0.08 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.32 -0.06 26 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
TOTAL CALL 557 7,678 +527
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.06 27 0 70 0
29SEP26 19.50 P 0.38 0.38 0.33 0.29 +0.11 27 24 163 -4
29SEP26 20.00 P 0.58 0.61 0.58 0.55 +0.19 27 20 500 -15
29SEP26 21.00 P 0.00 0.00 0.00 1.33 +0.31 26 0 979 0
29SEP26 22.00 P 0.00 0.00 0.00 2.30 +0.37 0 0 285 0
29SEP26 23.00 P 3.40 3.40 3.40 3.30 +0.38 0 5 1,196 -102
29SEP26 24.00 P 0.00 0.00 0.00 4.43 +0.51 82 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 5.40 +0.48 89 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.41 +0.49 102 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.41 +0.44 113 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.42 +0.50 124 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.44 +0.52 138 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.42 +0.50 143 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.43 +0.51 153 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.41 +0.49 157 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.44 +0.52 171 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.44 +0.52 179 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.42 +0.50 181 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.42 +0.50 188 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.44 +0.52 200 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.41 +0.49 199 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.41 +0.49 205 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29OCT26 18.00 P 0.15 0.15 0.15 0.10 +0.04 24 1 1 +1
29OCT26 18.50 P 0.26 0.26 0.26 0.19 +0.07 24 17 21 +17
29OCT26 19.00 P 0.28 0.40 0.28 0.33 +0.10 24 24 180 +24
29OCT26 19.50 P 0.57 0.57 0.57 0.52 +0.14 24 17 120 -17
29OCT26 20.00 P 0.83 0.83 0.81 0.77 +0.19 23 37 124 +8
29OCT26 21.00 P 1.53 1.53 1.53 1.46 +0.28 23 1 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.33 +0.34 23 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 3.30 +0.38 0 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 4.43 +0.51 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.40 +0.48 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.41 +0.49 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.41 +0.44 63 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.42 +0.50 70 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.44 +0.52 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.42 +0.50 80 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.43 +0.51 86 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.41 +0.49 88 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.44 +0.52 96 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.44 +0.52 100 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.42 +0.50 102 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
27NOV26 17.50 P 0.20 0.20 0.20 0.13 +0.03 24 15 15 +15
27NOV26 18.00 P 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.33 +0.06 24 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.50 +0.10 24 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.72 +0.14 24 0 132 0
27NOV26 20.00 P 1.01 1.01 0.98 0.95 +0.15 24 35 143 +35
27NOV26 21.00 P 1.59 1.67 1.59 1.59 +0.24 23 50 156 +5
27NOV26 22.00 P 0.00 0.00 0.00 2.41 +0.32 24 0 100 0
27NOV26 23.00 P 0.00 0.00 0.00 3.32 +0.34 24 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 4.43 +0.51 37 0 78 -15
27NOV26 25.00 P 0.00 0.00 0.00 5.40 +0.48 41 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.41 +0.49 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.41 +0.44 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.42 +0.50 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.44 +0.52 62 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.42 +0.50 64 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.43 +0.51 68 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.41 +0.49 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.44 +0.52 76 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.44 +0.52 80 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.42 +0.50 81 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30DEC26 17.50 P 0.30 0.30 0.28 0.22 +0.05 24 33 35 +33
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.06 24 0 17 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 +0.09 24 0 31 0
30DEC26 19.00 P 0.72 0.72 0.66 0.65 +0.11 24 82 41 +8
30DEC26 19.50 P 0.95 0.95 0.93 0.86 +0.13 24 30 36 +11
30DEC26 20.00 P 1.14 1.14 1.14 1.10 +0.16 24 15 91 0
30DEC26 21.00 P 1.78 1.78 1.75 1.70 +0.22 23 30 60 +26
30DEC26 22.00 P 0.00 0.00 0.00 2.49 +0.31 24 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.36 +0.32 24 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.44 +0.47 32 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.46 +0.54 38 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 6.46 +0.54 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.46 +0.49 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.46 +0.54 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.46 +0.54 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.46 +0.54 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.46 +0.54 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.46 +0.54 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.46 +0.54 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.46 +0.54 69 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.46 +0.50 72 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.46 +0.54 75 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.46 +0.54 77 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.46 +0.54 80 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.46 +0.54 82 0 0 0
30MAR27 15.50 P 0.20 0.20 0.20 0.11 +0.02 24 15 15 +15
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.04 24 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 +0.07 24 0 4 0
30MAR27 18.50 P 0.83 0.83 0.83 0.75 +0.08 24 1 1 +1
30MAR27 19.00 P 1.00 1.01 1.00 0.95 +0.09 24 17 23 +17
30MAR27 19.50 P 1.22 1.22 1.22 1.17 +0.16 24 15 15 +15
30MAR27 20.00 P 0.00 0.00 0.00 1.36 +0.12 23 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.00 +0.23 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 +0.22 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.55 +0.31 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.45 +0.48 26 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.46 +0.49 30 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.46 +0.53 33 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 7.46 +0.49 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.46 +0.54 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.46 +0.54 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.46 +0.54 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.46 +0.54 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.46 +0.54 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.46 +0.54 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.46 +0.54 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.46 +0.50 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.46 +0.54 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.46 +0.51 61 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.46 +0.54 63 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.46 +0.54 65 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 0.00 24 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 0.00 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.82 +0.02 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 +0.04 24 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.24 +0.10 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.48 +0.14 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.71 +0.13 24 100 115 +100
29JUN27 20.00 P 0.00 0.00 0.00 1.99 +0.09 23 100 101 +85
29JUN27 21.00 P 0.00 0.00 0.00 2.63 +0.13 23 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.36 +0.18 24 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.13 +0.21 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.97 +0.39 24 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.81 +0.41 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.72 +0.41 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.64 +0.42 22 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.62 +0.53 24 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.55 +0.44 21 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.51 +0.45 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.50 +0.52 23 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.47 +0.47 22 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.46 +0.50 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.46 +0.51 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.46 +0.50 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.53 +0.06 26 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.81 +0.08 26 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.98 +0.09 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.18 +0.11 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.39 +0.12 27 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.62 +0.13 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.88 +0.15 27 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.16 +0.17 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.37 +0.17 26 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.09 +0.29 27 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.80 +0.26 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.57 +0.28 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.39 +0.32 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.24 +0.31 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.13 +0.34 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.06 +0.43 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.00 +0.46 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.94 +0.49 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.90 +0.50 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.85 +0.52 36 0 0 0
TOTAL PUT 684 8,422 +263
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 159.800
18SEP26 134.00 C 0.00 0.00 0.00 25.81 -1.12 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 24.81 -1.12 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 23.81 -1.12 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 22.81 -1.12 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 21.81 -1.12 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 20.81 -1.13 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 19.81 -1.13 0 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 18.81 -1.13 0 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 17.81 -1.13 0 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 16.81 -1.14 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 15.82 -1.13 75 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 14.82 -1.14 71 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 13.82 -1.14 66 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 12.82 -1.15 61 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 11.82 -1.16 57 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 10.83 -1.16 58 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 9.83 -1.18 53 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 7.35 -1.31 46 0 31 0
18SEP26 155.00 C 0.00 0.00 0.00 5.09 -1.14 51 0 46 0
18SEP26 157.50 C 1.80 2.84 1.78 2.62 -1.37 33 34 18 +15
18SEP26 160.00 C 0.52 1.01 0.47 0.89 -1.10 29 100 168 -26
18SEP26 162.50 C 0.18 0.21 0.09 0.22 -0.53 31 130 332 +22
18SEP26 165.00 C 0.00 0.00 0.00 0.05 -0.13 35 0 799 0
18SEP26 167.50 C 0.03 0.03 0.03 0.01 -0.02 38 20 265 -20
18SEP26 170.00 C 0.03 0.03 0.02 0.01 0.00 48 15 928 -5
18SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 153 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 25.89 -1.12 36 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 24.89 -1.12 33 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 23.90 -1.11 40 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 22.90 -1.11 38 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 21.90 -1.12 36 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 20.90 -1.12 34 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 19.91 -1.12 36 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 18.91 -1.12 34 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 17.92 -1.12 34 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 16.93 -1.12 34 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 15.94 -1.13 33 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 14.96 -1.12 33 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 13.98 -1.12 32 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 13.01 -1.12 32 0 0 0
25SEP26 148.00 C 11.12 11.12 11.12 12.04 -1.12 31 7 7 0
25SEP26 149.00 C 0.00 0.00 0.00 11.08 -1.12 30 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 10.15 -1.10 30 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 7.71 -1.38 25 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 5.66 -1.12 26 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 3.76 -1.09 25 0 0 0
25SEP26 160.00 C 2.00 2.00 1.75 2.25 -0.87 24 67 73 +50
25SEP26 162.50 C 0.92 1.12 0.90 1.20 -0.65 23 62 240 +54
25SEP26 165.00 C 0.60 0.60 0.43 0.58 -0.38 23 69 144 +34
25SEP26 167.50 C 0.22 0.26 0.22 0.25 -0.21 23 26 60 +19
25SEP26 170.00 C 0.12 0.12 0.08 0.08 -0.11 22 21 45 +8
25SEP26 172.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 83 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 89.83 -1.10 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.37 -1.07 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.87 -1.18 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.38 -1.06 121 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.88 -1.07 103 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.35 -1.21 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.88 -1.07 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.39 -1.06 101 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.89 -1.07 87 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.39 -1.18 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.89 -1.07 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 62.36 -1.11 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.90 -1.18 72 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 57.40 -1.07 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.90 -1.08 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 52.41 -1.07 69 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.91 -1.07 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 47.41 -1.19 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 45.44 -0.55 109 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 42.42 -1.08 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.92 -1.09 46 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 37.42 -1.08 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.93 -1.09 46 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 32.43 -1.20 41 0 0 0
29SEP26 130.00 C 28.72 28.72 28.72 30.00 -1.23 52 30 916 0
29SEP26 132.50 C 0.00 0.00 0.00 27.44 -1.12 37 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 24.95 -1.12 36 0 468 0
29SEP26 137.50 C 0.00 0.00 0.00 22.46 -1.12 34 0 1,215 0
29SEP26 140.00 C 19.31 20.38 19.31 20.58 -0.53 55 357 9,063 -357
29SEP26 142.50 C 0.00 0.00 0.00 17.51 -1.14 31 0 1,342 0
29SEP26 145.00 C 15.02 15.02 14.83 15.07 -1.14 30 100 10,062 -100
29SEP26 147.50 C 0.00 0.00 0.00 12.67 -1.14 29 0 892 0
29SEP26 150.00 C 9.00 9.00 9.00 10.33 -1.13 27 5 2,232 -5
29SEP26 152.50 C 0.00 0.00 0.00 8.09 -1.11 26 0 392 0
29SEP26 155.00 C 5.86 5.86 5.86 5.97 -1.19 24 2 2,501 0
29SEP26 157.50 C 3.60 3.60 3.58 4.12 -1.05 23 32 833 0
29SEP26 160.00 C 2.10 2.50 2.06 2.58 -0.92 22 217 949 -68
29SEP26 162.50 C 1.23 1.58 1.16 1.54 -0.66 22 149 2,566 +13
29SEP26 165.00 C 0.73 0.88 0.61 0.83 -0.41 22 653 9,790 +26
29SEP26 167.50 C 0.32 0.45 0.30 0.42 -0.19 22 437 2,912 +72
29SEP26 170.00 C 0.20 0.20 0.14 0.19 -0.07 22 936 3,452 +353
29SEP26 172.50 C 0.08 0.09 0.08 0.08 -0.01 22 92 984 0
29SEP26 175.00 C 0.06 0.06 0.06 0.03 0.00 22 30 1,303 -10
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 22 0 764 0
29SEP26 180.00 C 0.03 0.03 0.03 0.01 0.00 24 10 1,532 -10
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 27 0 465 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 34 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 93 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 102 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 75.09 -1.24 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.60 -1.24 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.11 -1.25 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 67.62 -1.25 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 65.13 -1.26 41 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 62.64 -1.26 43 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 60.15 -1.27 43 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 57.45 -1.48 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 55.16 -1.29 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 52.41 -1.55 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 49.91 -1.57 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 47.41 -1.59 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 45.44 -1.08 50 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 42.42 -1.62 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 39.92 -1.65 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 37.42 -1.61 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 34.93 -1.63 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 32.45 -1.67 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 30.01 -1.68 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.60 -1.39 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.52 -1.05 29 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 23.15 -1.03 29 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.82 -1.01 28 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 18.55 -0.98 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 16.35 -0.96 27 0 61 0
29OCT26 147.50 C 0.00 0.00 0.00 14.23 -0.94 27 0 72 0
29OCT26 150.00 C 12.02 12.02 12.02 12.58 -0.74 29 30 110 0
29OCT26 152.50 C 0.00 0.00 0.00 10.29 -1.13 26 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 8.60 -0.99 25 0 286 0
29OCT26 157.50 C 0.00 0.00 0.00 7.02 -0.93 25 0 225 0
29OCT26 160.00 C 5.13 5.33 5.08 5.63 -0.82 25 18 1,303 +11
29OCT26 162.50 C 0.00 0.00 0.00 4.39 -0.89 24 0 1,207 0
29OCT26 165.00 C 3.20 3.60 3.04 3.51 -0.47 25 55 690 +20
29OCT26 167.50 C 2.32 2.81 2.27 2.67 -0.41 24 260 472 +120
29OCT26 170.00 C 1.70 2.01 1.70 1.95 -0.30 24 48 1,018 +36
29OCT26 172.50 C 1.33 1.36 1.33 1.41 -0.18 24 3 401 0
29OCT26 175.00 C 0.91 0.91 0.91 1.00 -0.08 24 1 633 0
29OCT26 177.50 C 0.68 0.68 0.66 0.69 -0.01 23 3 360 +1
29OCT26 180.00 C 0.51 0.61 0.46 0.46 +0.03 23 57 1,866 -7
29OCT26 182.50 C 0.00 0.00 0.00 0.29 +0.04 23 0 363 0
29OCT26 185.00 C 0.30 0.30 0.25 0.18 +0.04 23 65 596 -30
29OCT26 187.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 524 0
29OCT26 190.00 C 0.15 0.15 0.15 0.07 +0.03 22 20 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 42 0
29OCT26 195.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 23 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29OCT26 250.00 C 0.01 0.01 0.01 0.01 0.00 43 30 91 +30
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 75.09 -1.28 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 72.66 -1.20 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 70.17 -1.23 39 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 67.62 -1.30 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 65.13 -1.31 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 62.64 -1.31 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 60.15 -1.32 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 57.45 -1.54 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.16 -1.34 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 52.41 -1.62 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 49.93 -1.59 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 47.46 -1.58 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 45.44 -1.13 39 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 42.46 -1.58 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 40.01 -1.58 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 37.58 -1.57 0 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 35.16 -1.55 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 32.75 -1.55 0 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 30.39 -1.53 22 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 28.05 -1.31 25 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 25.90 -1.12 28 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 23.60 -1.11 27 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 21.37 -1.11 27 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 19.22 -1.08 27 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 17.12 -1.05 26 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 15.13 -1.04 26 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 13.26 -0.98 26 0 10 0
27NOV26 152.50 C 10.85 10.85 10.85 11.51 -0.99 25 30 55 +24
27NOV26 155.00 C 0.00 0.00 0.00 9.91 -0.55 25 0 150 0
27NOV26 157.50 C 8.27 8.27 8.27 8.40 -0.91 25 30 312 +30
27NOV26 160.00 C 6.47 7.18 6.46 7.03 -0.85 25 50 1,336 +37
27NOV26 162.50 C 0.00 0.00 0.00 5.85 -0.65 24 0 779 0
27NOV26 165.00 C 4.40 4.40 4.40 4.83 -0.63 24 10 400 0
27NOV26 167.50 C 3.90 3.90 3.90 3.90 -0.52 24 1 345 +1
27NOV26 170.00 C 2.91 3.00 2.91 3.19 -0.41 24 104 869 +100
27NOV26 172.50 C 0.00 0.00 0.00 2.55 -0.39 24 0 95 0
27NOV26 175.00 C 1.95 2.09 1.95 2.01 -0.31 24 85 376 +50
27NOV26 177.50 C 0.00 0.00 0.00 1.55 -0.28 24 0 176 0
27NOV26 180.00 C 0.00 0.00 0.00 1.18 -0.25 24 0 245 0
27NOV26 182.50 C 0.00 0.00 0.00 0.90 -0.19 23 0 287 0
27NOV26 185.00 C 0.68 0.74 0.68 0.67 -0.16 23 20 340 0
27NOV26 187.50 C 0.00 0.00 0.00 0.48 -0.15 23 0 298 0
27NOV26 190.00 C 0.00 0.00 0.00 0.36 -0.10 23 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.25 -0.09 23 0 216 0
27NOV26 195.00 C 0.29 0.29 0.29 0.17 -0.08 23 5 36 +5
27NOV26 197.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 6 0
27NOV26 200.00 C 0.21 0.21 0.21 0.09 -0.03 23 5 47 -5
27NOV26 205.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 285.00 C 0.01 0.01 0.01 0.01 0.00 42 30 90 +30
30DEC26 70.00 C 0.00 0.00 0.00 90.09 -1.20 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 87.60 -1.20 49 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 85.11 -1.20 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 82.62 -1.21 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 80.10 -1.24 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 77.62 -1.24 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 75.15 -1.22 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 72.66 -1.23 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 70.17 -1.24 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.62 -1.31 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.20 -1.24 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.64 -1.32 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 60.15 -1.33 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 57.76 -1.24 36 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 55.16 -1.35 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 52.84 -1.20 36 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 49.93 -1.59 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 47.51 -1.64 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 45.44 -1.30 32 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 42.70 -1.64 0 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 40.30 -1.75 20 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 37.95 -1.29 27 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 35.60 -1.57 27 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 33.23 -1.59 27 0 273 0
30DEC26 130.00 C 30.20 30.20 30.20 30.91 -1.51 27 1 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 28.69 -1.21 27 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 26.96 -1.15 30 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 24.46 -1.02 28 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 22.98 -0.39 30 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 20.40 -0.89 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 18.33 -0.98 27 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 16.32 -1.41 26 0 460 0
30DEC26 150.00 C 0.00 0.00 0.00 15.00 -0.55 27 0 1,868 0
30DEC26 152.50 C 0.00 0.00 0.00 12.96 -0.84 25 0 241 0
30DEC26 155.00 C 10.60 10.60 10.60 11.31 -0.85 25 1 204 -1
30DEC26 157.50 C 0.00 0.00 0.00 9.83 -0.93 24 0 570 0
30DEC26 160.00 C 8.08 8.08 8.08 8.53 -0.82 24 1 3,473 -1
30DEC26 162.50 C 7.25 7.25 7.25 7.25 -0.74 24 2 947 +2
30DEC26 165.00 C 6.30 6.37 6.30 6.18 -0.67 24 3,608 4,755 +3,608
30DEC26 167.50 C 5.25 5.43 5.25 5.28 -0.56 24 6 239 +5
30DEC26 170.00 C 4.20 4.20 4.20 4.40 -0.55 23 1 662 -1
30DEC26 172.50 C 0.00 0.00 0.00 3.61 -0.55 23 0 301 0
30DEC26 175.00 C 2.90 2.90 2.90 2.91 -0.57 23 2 367 -2
30DEC26 177.50 C 0.00 0.00 0.00 2.35 -0.50 23 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 1.84 -0.50 22 0 213 0
30DEC26 182.50 C 0.00 0.00 0.00 1.43 -0.46 22 0 223 0
30DEC26 185.00 C 1.53 1.53 1.53 1.11 -0.40 22 2 158 +2
30DEC26 187.50 C 1.15 1.15 1.15 0.82 -0.39 21 3 294 0
30DEC26 190.00 C 0.00 0.00 0.00 0.61 -0.32 21 0 234 0
30DEC26 192.50 C 0.00 0.00 0.00 0.45 -0.29 21 0 334 0
30DEC26 195.00 C 0.63 0.64 0.63 0.32 -0.24 21 12 383 +2
30DEC26 197.50 C 0.00 0.00 0.00 0.22 -0.22 20 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.15 -0.18 20 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.07 -0.11 20 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.03 -0.07 19 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 -0.04 19 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.02 20 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 23 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 90.09 -1.43 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 87.60 -1.47 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 85.11 -1.52 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 82.62 -1.56 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 80.21 -1.53 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 77.71 -1.59 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 75.33 -1.53 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 72.84 -1.55 29 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 70.46 -1.52 34 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 68.02 -1.53 33 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 65.61 -1.51 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 63.08 -1.64 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.65 -1.56 29 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 58.26 -1.62 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 55.86 -1.63 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 53.51 -1.51 30 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 51.12 -1.51 29 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 48.76 -1.63 29 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 46.40 -1.64 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 44.09 -1.60 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 41.76 -1.60 28 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 39.46 -1.47 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 37.18 -1.46 27 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 35.00 -1.51 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 32.80 -1.48 26 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 30.65 -1.35 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 28.51 -1.37 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 26.86 -1.03 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 24.98 -1.02 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 23.16 -0.96 26 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 21.12 -1.26 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 19.74 -0.91 26 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 18.20 -0.84 26 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 16.66 -0.82 26 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 14.81 -1.18 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 13.50 -0.68 25 0 110 0
30MAR27 160.00 C 10.95 10.95 10.95 12.26 -0.58 25 10 976 0
30MAR27 162.50 C 0.00 0.00 0.00 11.14 -0.56 25 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 10.04 -0.56 25 0 216 0
30MAR27 167.50 C 0.00 0.00 0.00 9.13 -0.47 25 0 156 0
30MAR27 170.00 C 6.94 6.94 6.94 8.22 -0.47 25 25 687 0
30MAR27 172.50 C 6.55 6.55 6.55 7.40 -0.38 25 1 382 +1
30MAR27 175.00 C 0.00 0.00 0.00 6.66 -0.38 25 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 5.93 -0.37 25 0 137 0
30MAR27 180.00 C 4.31 4.38 4.31 5.33 -0.30 25 178 1,303 +178
30MAR27 182.50 C 0.00 0.00 0.00 4.76 -0.29 25 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 4.20 -0.27 25 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 3.76 -0.22 25 0 100 0
30MAR27 190.00 C 2.50 2.50 2.50 3.33 -0.21 25 3 15 0
30MAR27 192.50 C 0.00 0.00 0.00 2.93 -0.17 25 0 1 0
30MAR27 195.00 C 0.00 0.00 0.00 2.60 -0.16 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.28 -0.16 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.00 -0.11 25 0 240 0
30MAR27 205.00 C 1.25 1.25 1.23 1.54 -0.16 25 51 69 -49
30MAR27 210.00 C 0.00 0.00 0.00 1.18 -0.11 25 0 396 0
30MAR27 215.00 C 0.00 0.00 0.00 0.92 -0.04 25 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.71 -0.03 25 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 75.36 -1.52 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 72.86 -1.59 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 70.46 -1.56 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 68.09 -1.50 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 65.95 -1.21 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 63.55 -1.20 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 61.16 -1.20 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 58.68 -1.29 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 56.38 -1.23 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 53.99 -1.26 19 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.78 -1.14 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.97 -1.62 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 46.67 -1.62 16 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 44.55 -1.46 20 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.30 -1.44 21 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 40.08 -1.43 21 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.89 -1.42 21 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.75 -1.32 21 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.58 -1.45 21 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 31.53 -1.39 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 29.64 -2.05 22 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 27.85 -1.98 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 26.91 -1.05 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 25.23 -1.03 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.55 -1.00 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 22.01 -0.91 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 20.51 -0.88 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 19.05 -0.80 24 0 22 0
29JUN27 155.00 C 15.73 15.73 15.68 17.21 -1.25 23 25 54 0
29JUN27 157.50 C 14.12 14.12 14.08 15.94 -0.66 24 25 110 0
29JUN27 160.00 C 0.00 0.00 0.00 14.75 -0.55 24 1,250 1,614 +1,235
29JUN27 162.50 C 0.00 0.00 0.00 13.68 -0.50 24 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 12.58 -0.48 24 6 126 +6
29JUN27 167.50 C 0.00 0.00 0.00 11.59 -0.44 24 0 40 0
29JUN27 170.00 C 9.10 9.10 9.10 10.68 -0.48 24 2 213 0
29JUN27 172.50 C 0.00 0.00 0.00 9.77 -0.52 24 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 8.96 -0.47 24 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 8.22 -0.51 24 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 7.48 -0.56 24 6 139 0
29JUN27 182.50 C 0.00 0.00 0.00 6.82 -0.52 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 6.24 -0.54 24 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 5.66 -0.58 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 5.11 -0.59 24 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 4.67 -0.54 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.23 -0.58 24 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 3.79 -0.61 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.45 -0.67 24 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 2.79 -0.70 24 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 2.27 -0.61 24 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 1.80 -0.64 24 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.47 -0.54 24 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.21 -0.49 24 0 30 0
29JUN27 230.00 C 0.98 0.98 0.98 0.98 -0.43 24 2 2 +2
29JUN27 235.00 C 0.00 0.00 0.00 0.76 -0.42 24 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.61 -0.38 24 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.47 -0.34 24 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.37 -0.32 24 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.27 -0.31 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.22 -0.26 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.17 -0.24 24 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.13 -0.21 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.10 -0.18 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.08 -0.16 24 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.06 -0.14 24 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 75.36 -1.53 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 73.42 -1.46 0 0 60 0
29SEP27 90.00 C 0.00 0.00 0.00 70.53 -1.50 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 68.12 -1.50 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 65.95 -1.26 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 63.55 -1.27 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 61.16 -1.28 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 58.68 -1.41 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 56.38 -1.38 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 53.99 -1.46 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 51.82 -1.35 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 49.69 -1.22 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 47.55 -1.12 15 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 45.51 -0.95 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.46 -0.82 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 41.44 -0.68 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.50 -0.53 22 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 37.56 -0.41 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.68 -0.28 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 33.87 -0.24 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 32.05 -1.58 23 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 30.33 -1.18 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 29.55 -0.26 25 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 27.83 -0.32 25 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 26.22 -0.27 25 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 24.67 -0.34 25 0 0 0
29SEP27 150.00 C 20.03 20.03 20.03 23.11 -0.42 25 15 21 +15
29SEP27 152.50 C 0.00 0.00 0.00 21.67 -0.39 24 0 0 0
29SEP27 155.00 C 17.43 17.68 17.43 19.69 -1.08 23 50 50 +50
29SEP27 157.50 C 0.00 0.00 0.00 18.36 -0.54 23 0 1 0
29SEP27 160.00 C 15.06 15.12 15.06 17.11 -0.54 23 15 80 0
29SEP27 162.50 C 14.02 14.26 14.02 15.96 -0.62 23 30 30 +30
29SEP27 165.00 C 13.22 13.22 13.22 14.81 -0.71 23 10 10 +10
29SEP27 167.50 C 12.08 12.13 12.08 13.83 -0.62 23 10 51 +10
29SEP27 170.00 C 0.00 0.00 0.00 13.00 -0.50 24 0 301 0
29SEP27 172.50 C 0.00 0.00 0.00 12.17 -0.44 24 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 11.34 -0.37 24 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 10.63 -0.23 24 0 0 0
29SEP27 180.00 C 8.18 8.18 8.18 9.97 -0.17 24 5 108 0
29SEP27 182.50 C 0.00 0.00 0.00 9.32 -0.10 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 8.67 -0.04 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 8.14 +0.06 24 0 0 0
29SEP27 190.00 C 6.00 6.00 6.00 7.64 +0.12 25 2 34 +2
29SEP27 192.50 C 0.00 0.00 0.00 7.14 +0.19 25 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.64 +0.25 25 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 6.22 +0.29 25 0 0 0
29SEP27 200.00 C 4.30 4.30 4.24 5.85 +0.35 25 40 50 +30
29SEP27 205.00 C 0.00 0.00 0.00 5.12 +0.47 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 4.48 +0.50 26 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.96 +0.61 26 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 3.44 +0.59 26 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 3.06 +0.65 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.71 +0.64 27 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.36 +0.57 27 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.12 +0.62 27 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.95 +0.70 27 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.71 +0.67 28 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.54 +0.67 28 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.39 +0.66 28 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.24 +0.64 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.09 +0.58 29 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 1.00 +0.57 29 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.91 +0.57 29 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.82 +0.52 29 0 0 0
TOTAL CALL 9,961 129,893 +5,652
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 143.00 P 0.01 0.01 0.01 0.01 0.00 82 30 99 +30
18SEP26 144.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 73 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 315 0
18SEP26 149.00 P 0.04 0.04 0.04 0.02 -0.05 59 50 58 +50
18SEP26 150.00 P 0.00 0.00 0.00 0.03 -0.05 57 0 82 0
18SEP26 152.50 P 0.09 0.09 0.04 0.05 -0.08 48 21 643 0
18SEP26 155.00 P 0.26 0.26 0.08 0.13 -0.11 42 106 500 -26
18SEP26 157.50 P 0.47 0.75 0.20 0.37 -0.10 35 293 923 -19
18SEP26 160.00 P 1.94 2.00 0.84 1.13 +0.15 30 100 506 -4
18SEP26 162.50 P 4.00 4.10 3.65 2.92 +0.68 32 63 773 -63
18SEP26 165.00 P 6.40 6.48 5.70 5.28 +1.15 39 8 88 -3
18SEP26 167.50 P 7.40 7.40 7.40 7.76 +1.15 51 5 20 -5
18SEP26 170.00 P 0.00 0.00 0.00 10.20 +1.10 0 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 12.70 +1.10 0 0 0 -19
18SEP26 175.00 P 0.00 0.00 0.00 15.20 +1.10 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 17.70 +1.10 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 20.20 +1.10 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 22.70 +1.10 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 25.20 +1.10 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 27.70 +1.10 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 30.57 +1.47 201 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 33.07 +1.47 212 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 35.57 +1.47 224 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 38.07 +1.47 235 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 40.57 +1.47 246 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 43.05 +1.45 255 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 45.55 +1.45 266 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 48.06 +1.41 277 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 50.56 +1.41 287 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 53.06 +1.41 297 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 55.56 +1.41 306 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 58.06 +1.46 316 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 11 0
25SEP26 141.00 P 0.04 0.04 0.04 0.02 -0.01 35 8 8 +8
25SEP26 142.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 24 0
25SEP26 143.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
25SEP26 145.00 P 0.17 0.17 0.13 0.07 -0.01 33 9 24 +9
25SEP26 146.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 5 0
25SEP26 148.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 15 0
25SEP26 149.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 5 0
25SEP26 150.00 P 0.32 0.32 0.30 0.24 -0.01 30 6 90 +6
25SEP26 152.50 P 0.57 0.62 0.39 0.46 +0.03 29 19 188 +2
25SEP26 155.00 P 1.11 1.12 0.73 0.80 +0.08 27 31 53 +19
25SEP26 157.50 P 1.60 1.99 1.30 1.41 +0.20 25 136 190 +69
25SEP26 160.00 P 2.60 3.10 2.16 2.40 +0.43 24 17 65 +13
25SEP26 162.50 P 0.00 0.00 0.00 3.86 +0.65 24 0 73 0
25SEP26 165.00 P 0.00 0.00 0.00 5.74 +0.89 24 0 1 0
25SEP26 167.50 P 0.00 0.00 0.00 7.92 +1.03 24 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 10.23 +1.07 23 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 12.70 +1.09 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 15.20 +1.10 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 17.70 +1.10 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 20.20 +1.10 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 22.70 +1.10 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 25.20 +1.10 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 28.34 +1.74 77 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 30.83 +1.73 81 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 33.28 +1.68 84 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 35.78 +1.68 88 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 38.34 +1.74 94 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 40.82 +1.72 98 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 43.34 +1.74 103 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 45.74 +1.64 104 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 48.33 +1.68 111 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 50.84 +1.69 115 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 53.30 +1.65 118 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 55.84 +1.69 123 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 152 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 145 0 190 0
29SEP26 75.00 P 0.01 0.01 0.01 0.01 0.00 139 85 231 +85
29SEP26 77.50 P 0.01 0.01 0.01 0.01 0.00 134 78 214 +61
29SEP26 80.00 P 0.01 0.01 0.01 0.01 0.00 128 47 677 0
29SEP26 82.50 P 0.01 0.01 0.01 0.01 0.00 122 50 219 0
29SEP26 85.00 P 0.01 0.01 0.01 0.01 0.00 117 28 1,561 +28
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 112 0 693 0
29SEP26 90.00 P 0.01 0.01 0.01 0.01 0.00 107 1 299 +1
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 102 0 581 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 97 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 93 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4,990 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,072 0
29SEP26 130.00 P 0.05 0.05 0.05 0.01 0.00 41 1 1,962 0
29SEP26 132.50 P 0.06 0.06 0.06 0.01 -0.01 38 1 2,522 +1
29SEP26 135.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 3,042 0
29SEP26 137.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 2,070 0
29SEP26 140.00 P 0.00 0.00 0.00 0.04 -0.02 33 270 8,565 +236
29SEP26 142.50 P 0.17 0.18 0.17 0.07 -0.03 31 9 1,265 +8
29SEP26 145.00 P 0.21 0.21 0.21 0.13 -0.03 30 40 2,246 +30
29SEP26 147.50 P 0.36 0.36 0.32 0.23 -0.03 29 17 1,598 +2
29SEP26 150.00 P 0.49 0.59 0.44 0.39 0.00 28 130 2,342 -22
29SEP26 152.50 P 0.82 0.91 0.60 0.64 +0.03 26 211 3,388 -151
29SEP26 155.00 P 1.26 1.45 0.93 1.03 +0.06 24 185 3,302 -38
29SEP26 157.50 P 1.90 2.22 1.55 1.73 +0.22 24 739 2,242 +120
29SEP26 160.00 P 3.33 3.43 2.70 2.70 +0.41 23 273 2,751 -60
29SEP26 162.50 P 4.59 5.15 4.25 4.15 +0.68 22 37 2,116 -2
29SEP26 165.00 P 5.91 5.91 5.83 5.97 +0.85 23 90 1,240 0
29SEP26 167.50 P 9.00 9.00 8.00 8.01 +0.96 22 10 375 +4
29SEP26 170.00 P 0.00 0.00 0.00 10.30 +1.06 22 0 433 0
29SEP26 172.50 P 0.00 0.00 0.00 12.71 +1.10 21 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 15.20 +1.10 0 0 16 0
29SEP26 177.50 P 0.00 0.00 0.00 17.70 +1.10 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 20.20 +1.10 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 22.70 +1.10 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 25.20 +1.10 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 28.34 +1.74 63 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 30.84 +1.74 67 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 33.32 +1.72 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.82 +1.72 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.34 +1.74 78 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.82 +1.72 81 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 45.80 +1.70 87 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.84 +1.69 95 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.84 +1.69 101 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.77 +1.67 105 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 65.77 +1.67 111 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.77 +1.67 116 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.79 +1.69 122 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.79 +1.69 128 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.71 +1.61 130 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.72 +1.62 135 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.71 +1.61 140 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.77 +1.67 147 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.76 +1.66 151 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 110.76 +1.66 155 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.76 +1.66 159 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.78 +1.68 164 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.80 +1.70 169 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 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 40 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 117.50 P 0.14 0.14 0.14 0.01 0.00 32 100 457 +100
29OCT26 120.00 P 0.19 0.19 0.19 0.02 +0.01 32 50 534 0
29OCT26 122.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 1,438 0
29OCT26 127.50 P 0.28 0.28 0.28 0.08 +0.03 31 1 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 267 0
29OCT26 132.50 P 0.44 0.44 0.44 0.17 +0.05 29 4 109 0
29OCT26 135.00 P 0.56 0.56 0.50 0.26 +0.07 29 59 1,038 +25
29OCT26 137.50 P 0.72 0.72 0.67 0.38 +0.09 29 77 1,143 -77
29OCT26 140.00 P 0.89 0.89 0.69 0.55 +0.11 28 28 525 +7
29OCT26 142.50 P 1.11 1.11 0.87 0.77 +0.12 28 74 554 +14
29OCT26 145.00 P 1.34 1.40 1.17 1.08 +0.15 28 294 1,832 +72
29OCT26 147.50 P 1.43 1.78 1.43 1.48 +0.18 27 142 2,123 -38
29OCT26 150.00 P 2.20 2.29 1.93 1.93 +0.16 26 462 1,335 +393
29OCT26 152.50 P 2.75 2.95 2.74 2.48 +0.13 26 587 1,211 +469
29OCT26 155.00 P 3.02 3.80 3.02 3.20 +0.17 25 49 1,785 +33
29OCT26 157.50 P 4.33 4.71 4.33 4.17 +0.35 25 93 1,202 +46
29OCT26 160.00 P 6.00 6.00 5.64 5.29 +0.46 25 25 752 +12
29OCT26 162.50 P 7.32 7.32 6.38 6.64 +0.60 25 4 594 -1
29OCT26 165.00 P 0.00 0.00 0.00 8.11 +0.70 24 0 291 0
29OCT26 167.50 P 0.00 0.00 0.00 9.80 +0.81 24 0 291 0
29OCT26 170.00 P 0.00 0.00 0.00 11.65 +0.91 24 0 488 0
29OCT26 172.50 P 0.00 0.00 0.00 13.64 +0.96 24 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 15.77 +1.05 23 0 401 0
29OCT26 177.50 P 0.00 0.00 0.00 18.00 +1.10 23 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 20.33 +1.12 23 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 22.73 +1.12 23 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 25.20 +1.10 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 28.34 +1.74 36 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 30.84 +1.74 38 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 33.33 +1.73 40 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 35.82 +1.72 42 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 38.34 +1.74 45 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 40.82 +1.72 46 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 45.83 +1.73 50 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 50.84 +1.69 54 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 55.84 +1.69 57 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 60.80 +1.70 60 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 65.80 +1.70 64 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 70.80 +1.70 67 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 75.79 +1.69 70 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 80.79 +1.69 72 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 85.79 +1.69 75 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.82 +1.72 79 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.82 +1.72 81 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.79 +1.69 83 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 105.79 +1.69 86 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 110.79 +1.69 89 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 115.79 +1.69 91 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 120.78 +1.68 93 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 125.80 +1.70 96 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 0.11 0.11 0.11 0.01 0.00 38 35 35 +35
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 140 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.05 -0.01 31 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 79 0
27NOV26 127.50 P 0.65 0.65 0.65 0.30 -0.03 29 30 211 +27
27NOV26 130.00 P 0.68 0.68 0.68 0.41 -0.03 29 4 247 0
27NOV26 132.50 P 0.00 0.00 0.00 0.56 -0.02 28 0 70 0
27NOV26 135.00 P 1.12 1.12 1.12 0.76 -0.01 28 5 255 0
27NOV26 137.50 P 0.00 0.00 0.00 0.99 0.00 28 0 867 0
27NOV26 140.00 P 1.60 1.65 1.60 1.30 +0.01 27 16 609 0
27NOV26 142.50 P 0.00 0.00 0.00 1.68 +0.03 27 0 416 0
27NOV26 145.00 P 0.00 0.00 0.00 2.13 +0.07 27 0 275 0
27NOV26 147.50 P 3.00 3.00 3.00 2.65 +0.12 26 6 390 +1
27NOV26 150.00 P 0.00 0.00 0.00 3.21 +0.16 25 0 974 0
27NOV26 152.50 P 4.40 4.40 4.20 3.97 +0.24 25 25 542 +24
27NOV26 155.00 P 4.80 4.80 4.80 4.80 +0.29 25 1 1,427 0
27NOV26 157.50 P 6.43 6.43 6.05 5.82 +0.38 24 8 635 0
27NOV26 160.00 P 7.73 7.73 6.99 6.99 +0.47 24 77 577 +69
27NOV26 162.50 P 0.00 0.00 0.00 8.36 +0.61 24 0 550 0
27NOV26 165.00 P 10.65 10.65 10.60 9.80 +0.67 24 17 554 -12
27NOV26 167.50 P 0.00 0.00 0.00 11.44 +0.79 24 0 271 0
27NOV26 170.00 P 0.00 0.00 0.00 13.22 +0.80 24 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 15.16 +0.75 24 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 17.15 +0.82 24 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 19.21 +0.86 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 21.36 +0.89 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 23.59 +0.94 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 25.87 +0.97 23 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 28.67 +1.46 27 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 31.05 +1.50 28 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 33.45 +1.60 29 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 35.91 +1.66 30 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 38.35 +1.56 31 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 40.82 +1.58 32 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 45.83 +1.69 35 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 50.84 +1.69 38 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 55.84 +1.69 41 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 60.80 +1.70 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 65.80 +1.70 46 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 70.80 +1.70 48 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 75.79 +1.69 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 80.79 +1.69 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 85.79 +1.69 55 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 90.82 +1.72 58 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 95.82 +1.72 60 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 100.79 +1.69 62 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 105.79 +1.69 64 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 110.79 +1.69 67 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 115.79 +1.69 69 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 120.78 +1.68 71 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 125.80 +1.70 73 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 0.10 0.10 0.10 0.01 0.00 43 21 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30DEC26 85.00 P 0.12 0.12 0.12 0.01 0.00 40 25 231 -13
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 34 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 0.24 0.24 0.24 0.04 0.00 34 2 2,964 +2
30DEC26 102.50 P 0.00 0.00 0.00 0.06 0.00 34 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 0.09 -0.01 33 0 450 0
30DEC26 110.00 P 0.40 0.40 0.40 0.14 +0.01 33 10 1,035 +10
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 0.30 +0.01 31 0 3,331 0
30DEC26 120.00 P 0.67 0.67 0.67 0.39 +0.01 31 12 1,904 +12
30DEC26 122.50 P 0.00 0.00 0.00 0.49 +0.01 30 0 1,302 0
30DEC26 125.00 P 0.77 0.77 0.77 0.64 +0.02 30 4 3,765 +4
30DEC26 127.50 P 0.89 0.89 0.89 0.79 +0.03 30 4 808 0
30DEC26 130.00 P 0.00 0.00 0.00 1.00 +0.04 29 0 2,268 0
30DEC26 132.50 P 0.00 0.00 0.00 1.23 +0.06 29 0 362 0
30DEC26 135.00 P 0.00 0.00 0.00 1.49 +0.03 28 0 1,308 0
30DEC26 137.50 P 1.84 1.84 1.72 1.78 +0.11 28 11 942 0
30DEC26 140.00 P 2.28 2.28 2.09 2.13 +0.09 27 21 1,720 +6
30DEC26 142.50 P 2.75 2.75 2.42 2.57 +0.14 27 24 1,110 +20
30DEC26 145.00 P 3.28 3.28 3.22 3.07 +0.14 26 244 1,715 +204
30DEC26 147.50 P 3.92 3.92 3.40 3.67 +0.19 26 8 834 +1
30DEC26 150.00 P 4.36 4.65 4.10 4.33 +0.21 25 128 3,094 +42
30DEC26 152.50 P 5.44 5.44 5.26 5.11 +0.26 25 2 742 0
30DEC26 155.00 P 6.27 6.27 5.92 5.95 +0.30 24 3,970 4,730 +3,961
30DEC26 157.50 P 6.89 6.89 6.89 6.93 +0.34 24 1 362 +1
30DEC26 160.00 P 8.66 8.66 8.66 8.13 +0.49 24 3 491 +3
30DEC26 162.50 P 0.00 0.00 0.00 9.45 +0.57 24 0 466 0
30DEC26 165.00 P 11.50 11.50 11.50 10.74 +0.55 23 1 217 -1
30DEC26 167.50 P 0.00 0.00 0.00 12.41 +0.62 23 0 86 0
30DEC26 170.00 P 0.00 0.00 0.00 14.12 +0.79 23 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 15.87 +0.83 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.71 +0.59 22 0 350 0
30DEC26 177.50 P 0.00 0.00 0.00 19.69 +0.65 22 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 21.73 +0.67 22 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 23.86 +0.71 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.07 +0.76 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 28.96 +1.42 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.28 +1.47 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 33.69 +1.46 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.00 +1.52 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.50 +1.64 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.92 +1.66 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.83 +1.69 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 50.84 +1.69 33 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.84 +1.69 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.80 +1.70 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 65.80 +1.70 39 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 70.80 +1.70 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 75.79 +1.69 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.79 +1.69 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.79 +1.69 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.82 +1.72 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.82 +1.72 51 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.79 +1.69 53 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.79 +1.69 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.79 +1.69 57 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 115.79 +1.69 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.78 +1.68 60 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.80 +1.70 62 0 0 0
30MAR27 70.00 P 0.23 0.23 0.23 0.01 0.00 38 20 817 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 0.38 0.38 0.38 0.01 0.00 30 10 236 +10
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30MAR27 90.00 P 0.50 0.50 0.50 0.02 0.00 28 5 188 +5
30MAR27 92.50 P 0.00 0.00 0.00 0.03 0.00 28 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.21 -0.03 27 0 555 0
30MAR27 110.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.49 -0.02 27 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.65 -0.01 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.81 -0.01 27 0 1,233 0
30MAR27 122.50 P 0.00 0.00 0.00 1.04 0.00 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.28 +0.01 27 0 1,239 0
30MAR27 127.50 P 2.58 2.61 2.58 1.60 +0.03 27 60 542 +60
30MAR27 130.00 P 2.86 2.86 2.85 1.94 -0.01 27 18 997 0
30MAR27 132.50 P 0.00 0.00 0.00 2.37 +0.02 26 0 686 0
30MAR27 135.00 P 3.71 3.71 3.59 2.83 +0.03 26 24 219 +20
30MAR27 137.50 P 4.05 4.08 4.05 3.38 +0.08 26 2,268 2,478 +2,252
30MAR27 140.00 P 4.89 4.89 4.55 3.99 +0.10 26 92 740 +87
30MAR27 142.50 P 5.58 5.59 5.46 4.66 +0.16 26 220 536 +180
30MAR27 145.00 P 6.20 6.34 6.20 5.44 +0.18 26 107 1,340 +101
30MAR27 147.50 P 0.00 0.00 0.00 6.25 +0.23 26 0 1,513 0
30MAR27 150.00 P 8.19 8.19 7.83 7.21 +0.29 26 75 910 0
30MAR27 152.50 P 0.00 0.00 0.00 8.18 +0.31 26 0 424 0
30MAR27 155.00 P 0.00 0.00 0.00 9.30 +0.40 26 0 483 0
30MAR27 157.50 P 0.00 0.00 0.00 10.47 +0.43 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 11.74 +0.54 26 1,500 966 -1,500
30MAR27 162.50 P 14.28 14.28 14.28 13.11 +0.57 26 2 144 +2
30MAR27 165.00 P 0.00 0.00 0.00 14.53 +0.58 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 16.14 +0.66 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.76 +0.67 26 0 60 0
30MAR27 172.50 P 0.00 0.00 0.00 18.91 +0.73 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 20.67 +0.75 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 22.45 +0.76 25 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 24.36 +0.84 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 27.08 +1.63 27 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 29.12 +1.72 28 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 31.27 +1.83 28 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 33.42 +0.95 28 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 35.64 +1.00 29 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 37.91 +1.01 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.20 +1.02 30 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 42.54 +1.06 30 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 47.31 +1.08 31 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 52.13 +1.45 33 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 57.14 +1.32 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.15 +1.65 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.02 +1.48 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.86 +1.69 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 76.74 +1.71 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 81.62 +1.62 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 86.50 +1.62 42 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.38 +1.50 43 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 96.26 +1.60 44 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.17 +1.61 45 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 106.07 +1.61 46 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 110.94 +1.57 46 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 115.85 +1.58 47 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 120.78 +1.66 48 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.80 +1.70 49 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 63 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 67 0
29JUN27 102.50 P 0.00 0.00 0.00 0.17 -0.06 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.24 -0.06 24 0 327 0
29JUN27 107.50 P 0.00 0.00 0.00 0.31 -0.09 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.43 -0.07 24 0 49 0
29JUN27 112.50 P 2.06 2.06 2.06 0.55 -0.10 24 30 65 +30
29JUN27 115.00 P 2.22 2.22 2.22 0.72 -0.09 24 2 74 +2
29JUN27 117.50 P 0.00 0.00 0.00 0.91 -0.10 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.16 -0.08 24 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.42 -0.08 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.77 -0.06 24 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 2.12 -0.04 24 0 69 0
29JUN27 130.00 P 4.15 4.15 4.15 2.59 -0.01 25 30 757 +30
29JUN27 132.50 P 0.00 0.00 0.00 3.07 -0.07 25 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.65 -0.03 25 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 4.28 0.00 25 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 4.97 +0.07 25 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 5.77 +0.10 25 0 228 0
29JUN27 145.00 P 0.00 0.00 0.00 6.58 +0.13 25 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 7.54 +0.22 25 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 8.53 +0.25 25 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 9.58 +0.33 25 0 349 0
29JUN27 155.00 P 12.35 12.35 12.35 10.78 +0.41 25 4 732 +4
29JUN27 157.50 P 0.00 0.00 0.00 11.99 +0.46 25 0 186 0
29JUN27 160.00 P 0.00 0.00 0.00 13.30 +0.58 25 1,250 1,535 +1,213
29JUN27 162.50 P 0.00 0.00 0.00 14.72 +0.63 25 0 325 0
29JUN27 165.00 P 0.00 0.00 0.00 16.13 +0.66 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.66 +0.70 25 0 32 0
29JUN27 170.00 P 21.13 21.13 21.13 19.27 +0.67 25 30 62 +30
29JUN27 172.50 P 0.00 0.00 0.00 20.29 +0.03 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.98 +0.65 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.73 +0.61 24 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 26.28 +1.36 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 28.20 +1.45 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 30.19 +1.49 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 32.21 +0.61 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 34.28 +0.62 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 36.44 +0.65 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 38.61 +0.64 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 40.82 +0.64 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 43.10 +0.69 28 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 47.73 +0.71 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 52.49 +0.83 30 0 171 0
29JUN27 215.00 P 58.56 58.56 57.43 57.14 +0.75 30 120 274 +120
29JUN27 220.00 P 0.00 0.00 0.00 62.29 +1.33 33 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 67.17 +1.47 34 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 71.96 +1.48 35 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 76.77 +1.48 35 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 81.62 +1.50 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 86.50 +1.53 37 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 91.38 +1.50 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 96.26 +1.55 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 101.17 +1.57 39 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 106.07 +1.58 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 110.94 +1.55 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 115.85 +1.55 41 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 120.79 +1.65 42 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 125.80 +1.70 43 0 0 0
29SEP27 85.00 P 1.08 1.09 1.04 0.11 +0.09 27 14 119 +14
29SEP27 87.50 P 0.00 0.00 0.00 0.15 +0.12 27 0 20 0
29SEP27 90.00 P 1.30 1.30 1.30 0.20 +0.15 27 60 121 +60
29SEP27 92.50 P 0.00 0.00 0.00 0.26 +0.18 27 0 34 0
29SEP27 95.00 P 0.00 0.00 0.00 0.33 +0.22 27 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.42 +0.27 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.52 +0.31 27 0 22 0
29SEP27 102.50 P 0.00 0.00 0.00 0.64 +0.36 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.80 +0.43 27 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.96 +0.48 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 1.17 +0.54 26 0 1 0
29SEP27 112.50 P 2.78 2.78 2.78 1.40 +0.61 26 1 15 +1
29SEP27 115.00 P 0.00 0.00 0.00 1.64 +0.64 26 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.96 +0.72 26 0 2 0
29SEP27 120.00 P 3.50 3.50 3.50 2.29 +0.78 26 2 20 +2
29SEP27 122.50 P 0.00 0.00 0.00 2.66 +0.81 26 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 3.10 +0.91 26 0 10 0
29SEP27 127.50 P 0.00 0.00 0.00 3.55 +0.91 26 0 17 0
29SEP27 130.00 P 5.25 5.27 5.25 4.07 +0.96 26 15 16 +15
29SEP27 132.50 P 0.00 0.00 0.00 4.65 +0.90 26 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 5.24 +0.86 26 0 14 0
29SEP27 137.50 P 0.00 0.00 0.00 5.93 +0.91 25 0 9 0
29SEP27 140.00 P 0.00 0.00 0.00 6.68 +0.89 25 0 1,559 0
29SEP27 142.50 P 0.00 0.00 0.00 7.43 +0.83 25 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 8.30 +0.87 25 0 22 0
29SEP27 147.50 P 0.00 0.00 0.00 9.23 +0.81 25 0 80 0
29SEP27 150.00 P 0.00 0.00 0.00 10.17 +0.74 25 0 36 0
29SEP27 152.50 P 0.00 0.00 0.00 11.22 +0.75 25 0 61 0
29SEP27 155.00 P 0.00 0.00 0.00 12.35 +0.67 25 0 55 0
29SEP27 157.50 P 0.00 0.00 0.00 13.49 +0.60 25 0 2 0
29SEP27 160.00 P 0.00 0.00 0.00 14.72 +0.58 25 0 36 0
29SEP27 162.50 P 0.00 0.00 0.00 16.05 +0.50 25 0 30 0
29SEP27 165.00 P 0.00 0.00 0.00 17.40 +0.42 25 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 18.95 +0.53 25 0 3 0
29SEP27 170.00 P 0.00 0.00 0.00 20.63 +0.64 25 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 22.33 +0.71 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 24.05 +1.47 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 25.89 +1.65 26 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.78 +0.99 26 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.69 +1.06 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 31.63 +1.13 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 33.68 +1.22 27 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 35.75 +1.27 27 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 37.85 +1.33 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 39.97 +1.38 28 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 42.16 +1.42 28 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 44.39 +1.46 28 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 48.90 +1.52 29 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 53.53 +1.53 30 0 0 0
29SEP27 215.00 P 59.16 59.16 59.16 57.85 +1.14 30 40 40 +40
29SEP27 220.00 P 0.00 0.00 0.00 62.75 +1.43 31 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 67.42 +1.44 32 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 72.13 +1.44 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 76.91 +1.46 33 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 81.70 +1.46 33 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 86.52 +1.47 34 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 91.38 +1.49 35 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 96.26 +1.51 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 101.19 +1.57 36 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 106.07 +1.57 37 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 110.96 +1.56 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 115.86 +1.56 38 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 120.79 +1.58 39 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 125.80 +1.70 40 0 0 0
TOTAL PUT 15,967 199,045 +8,599
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$ 6.995
29SEP26 4.70 C 0.00 0.00 0.00 2.30 -0.08 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 -0.08 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 -0.08 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 -0.08 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 -0.08 15 0 0 0
29SEP26 7.00 C 0.05 0.06 0.05 0.06 -0.06 11 580 3,359 +580
29SEP26 7.25 C 0.01 0.01 0.01 0.01 -0.01 15 20 1,069 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.10 -0.11 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.01 -0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.02 -0.08 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.77 -0.08 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.52 -0.09 11 0 1 0
29OCT26 6.75 C 0.27 0.29 0.25 0.29 -0.09 11 1,752 348 +78
29OCT26 7.00 C 0.11 0.12 0.10 0.12 -0.07 11 1,934 1,603 +1,123
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.03 12 0 1,329 0
29OCT26 7.50 C 0.02 0.02 0.02 0.01 -0.02 13 10 628 -10
29OCT26 7.75 C 0.01 0.01 0.01 0.01 0.00 18 40 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.01 -0.12 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.26 -0.12 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.79 -0.08 15 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.55 -0.08 13 0 0 0
27NOV26 6.75 C 0.31 0.31 0.30 0.34 -0.07 13 419 389 +299
27NOV26 7.00 C 0.16 0.16 0.16 0.18 -0.06 13 240 1,257 +180
27NOV26 7.25 C 0.11 0.11 0.11 0.09 -0.03 14 90 1,069 +90
27NOV26 7.50 C 0.04 0.05 0.04 0.04 -0.02 14 12 769 -12
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 -0.12 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 -0.13 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.53 -0.12 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 -0.13 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.05 -0.08 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 -0.08 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 -0.08 13 0 1 0
30DEC26 6.75 C 0.36 0.36 0.36 0.39 -0.07 13 1 343 +1
30DEC26 7.00 C 0.21 0.22 0.21 0.24 -0.05 14 151 493 +141
30DEC26 7.25 C 0.12 0.12 0.12 0.13 -0.04 14 12 1,106 -8
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.03 14 0 534 0
30DEC26 7.75 C 0.04 0.04 0.04 0.04 -0.01 15 400 407 +78
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.37 -0.12 17 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.27 -0.12 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.17 -0.13 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.83 -0.12 16 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.59 -0.12 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.34 -0.13 13 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.11 -0.12 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.91 -0.08 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.08 14 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.07 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 -0.08 14 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.04 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.04 15 0 509 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.03 15 0 599 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.02 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 15 0 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 15 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 18 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 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.41 -0.12 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.31 -0.13 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.22 -0.12 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.12 -0.12 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.88 -0.12 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.64 -0.11 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.40 -0.10 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.19 -0.07 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 -0.06 15 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 -0.06 15 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.57 -0.04 15 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 -0.03 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.02 15 0 150 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.01 15 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.01 15 0 245 0
29JUN27 8.00 C 0.11 0.11 0.11 0.10 0.00 15 10 282 +10
29JUN27 8.25 C 0.10 0.10 0.10 0.07 0.00 16 30 38 -8
29JUN27 8.50 C 0.00 0.00 0.00 0.04 0.00 15 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 580 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 0.00 16 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 17 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.22 -0.12 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.12 -0.12 23 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.88 -0.12 21 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.64 -0.12 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.41 -0.11 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.20 -0.09 18 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.99 -0.08 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.80 -0.07 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.63 -0.07 16 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.48 -0.06 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.37 -0.04 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.28 -0.04 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.21 -0.03 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.09 0.00 17 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 5,701 21,935 +2,542
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 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 60 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 1,199 0
29SEP26 7.00 P 0.06 0.10 0.06 0.07 +0.04 13 108 973 +38
29SEP26 7.25 P 0.00 0.00 0.00 0.26 +0.07 15 0 3,262 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 +0.09 25 0 1,629 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.09 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 +0.09 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.10 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 +0.09 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 +0.09 73 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 +0.09 80 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 +0.09 87 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.09 94 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.09 100 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.02 +0.09 106 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 642 0
29OCT26 6.75 P 0.05 0.05 0.04 0.03 0.00 12 105 393 +100
29OCT26 7.00 P 0.09 0.15 0.09 0.12 +0.03 13 14 499 +4
29OCT26 7.25 P 0.30 0.30 0.30 0.28 +0.05 13 30 1,310 -30
29OCT26 7.50 P 0.00 0.00 0.00 0.51 +0.08 15 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.76 +0.09 20 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 1.01 +0.09 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.27 +0.10 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.52 +0.09 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.77 +0.09 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.02 +0.09 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.27 +0.09 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.52 +0.09 54 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.78 +0.10 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
27NOV26 6.50 P 0.03 0.03 0.03 0.02 0.00 14 6 175 0
27NOV26 6.75 P 0.07 0.07 0.07 0.07 +0.02 14 30 581 +30
27NOV26 7.00 P 0.00 0.00 0.00 0.16 +0.03 14 0 482 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 +0.07 14 0 461 0
27NOV26 7.50 P 0.00 0.00 0.00 0.51 +0.05 13 0 333 0
27NOV26 7.75 P 0.00 0.00 0.00 0.76 +0.09 17 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 1.01 +0.09 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.29 +0.12 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.54 +0.11 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.79 +0.11 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.04 +0.11 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.29 +0.11 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.54 +0.11 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.78 +0.10 49 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 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 28 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 21 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 15 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 14 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.02 14 0 1,153 0
30DEC26 7.00 P 0.21 0.21 0.21 0.20 +0.04 14 10 275 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.06 15 0 852 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.06 14 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.08 15 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.11 22 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 +0.12 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.11 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.11 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.11 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 +0.11 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 +0.11 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 +0.10 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.03 +0.10 45 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 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 8 0
30MAR27 6.25 P 0.05 0.06 0.05 0.05 +0.01 15 126 426 +46
30MAR27 6.50 P 0.00 0.00 0.00 0.09 +0.01 15 0 701 0
30MAR27 6.75 P 0.15 0.15 0.15 0.16 +0.03 15 10 470 +10
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.04 15 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.05 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 +0.06 14 0 27 0
30MAR27 7.75 P 0.82 0.82 0.82 0.78 +0.07 15 30 30 +30
30MAR27 8.00 P 1.06 1.06 1.06 1.03 +0.10 18 30 30 +30
30MAR27 8.25 P 0.00 0.00 0.00 1.29 +0.12 22 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.54 +0.11 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.79 +0.11 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 +0.11 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.29 +0.11 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 +0.11 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.10 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 +0.10 36 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 16 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 406 0
29JUN27 5.75 P 0.05 0.05 0.05 0.04 +0.01 16 270 750 +270
29JUN27 6.00 P 0.07 0.08 0.07 0.07 +0.02 15 240 366 +90
29JUN27 6.25 P 0.13 0.13 0.13 0.12 +0.03 15 60 215 +13
29JUN27 6.50 P 0.00 0.00 0.00 0.19 +0.04 15 0 527 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 +0.04 15 0 341 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.04 14 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 +0.06 14 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.73 +0.08 15 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.92 +0.08 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.13 +0.08 15 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.35 +0.10 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.57 +0.10 14 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.80 +0.10 12 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.04 +0.11 11 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.29 +0.11 15 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.54 +0.11 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.78 +0.10 18 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP27 5.50 P 0.05 0.05 0.05 0.04 0.00 16 3 3 +3
29SEP27 5.75 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29SEP27 6.00 P 0.12 0.12 0.12 0.12 +0.02 17 30 30 +21
29SEP27 6.25 P 0.17 0.17 0.17 0.18 +0.03 16 5 15 +5
29SEP27 6.50 P 0.25 0.25 0.25 0.27 +0.04 17 5 13 +5
29SEP27 6.75 P 0.35 0.35 0.35 0.37 +0.06 17 5 5 +5
29SEP27 7.00 P 0.48 0.48 0.48 0.51 +0.06 17 3 38 +3
29SEP27 7.25 P 0.00 0.00 0.00 0.65 +0.07 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.81 +0.05 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.00 +0.06 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.21 +0.08 18 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.42 +0.10 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.64 +0.10 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.86 +0.10 18 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.09 +0.10 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.32 +0.10 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.56 +0.11 19 0 0 0
TOTAL PUT 1,120 29,587 +683
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$ 25.720
29SEP26 18.00 C 0.00 0.00 0.00 7.74 -0.22 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.24 -0.22 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.74 -0.22 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.24 -0.22 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.74 -0.22 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.74 -0.22 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.74 -0.22 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.75 -0.22 28 0 0 0
29SEP26 24.00 C 1.70 1.70 1.70 1.78 -0.22 26 5 40 +5
29SEP26 25.00 C 0.63 0.90 0.63 0.95 -0.22 26 12 38 +3
29SEP26 26.00 C 0.23 0.28 0.23 0.37 -0.15 26 129 420 -32
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.07 25 0 284 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 266 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 285 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 7.78 -0.18 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.28 -0.23 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.79 -0.17 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.29 -0.17 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.79 -0.17 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.80 -0.22 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.81 -0.22 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.87 -0.21 24 0 0 0
29OCT26 24.00 C 1.77 1.77 1.77 2.01 -0.19 24 15 15 +15
29OCT26 25.00 C 0.00 0.00 0.00 1.28 -0.18 23 0 95 0
29OCT26 26.00 C 0.60 0.60 0.60 0.74 -0.16 23 15 83 +15
29OCT26 27.00 C 0.00 0.00 0.00 0.38 -0.11 23 0 35 0
29OCT26 28.00 C 0.13 0.17 0.13 0.18 -0.05 23 3 88 0
29OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.33 -0.18 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.83 -0.28 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.34 -0.27 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.79 -0.29 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.84 -0.27 0 0 0 0
27NOV26 22.00 C 3.74 3.74 3.74 3.93 -0.21 24 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 3.04 -0.20 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.25 -0.23 24 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 1.59 -0.18 24 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.04 -0.15 24 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.65 -0.11 24 0 15 0
27NOV26 28.00 C 0.30 0.30 0.30 0.39 -0.07 24 1 46 +1
27NOV26 29.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 110 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 7.78 -0.31 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.33 -0.22 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.83 -0.28 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.34 -0.30 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.92 -0.17 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.88 -0.32 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 -0.21 24 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.23 -0.18 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.49 -0.21 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.85 -0.17 24 0 74 0
30DEC26 26.00 C 1.15 1.15 1.15 1.32 -0.15 24 15 88 +15
30DEC26 27.00 C 0.00 0.00 0.00 0.92 -0.09 24 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.61 -0.07 24 0 346 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 -0.04 24 0 178 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 25 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 7.97 -0.32 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.49 -0.32 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.02 -0.31 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.55 -0.25 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.09 -0.32 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.22 -0.28 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.33 -0.27 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.71 -0.19 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.01 -0.20 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.41 -0.17 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 1.89 -0.14 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.47 -0.12 24 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.11 -0.09 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.85 -0.07 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.62 -0.05 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.45 -0.04 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 -0.03 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -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 0.02 -0.01 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.16 -0.31 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.64 -0.30 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.19 -0.34 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.79 -0.23 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.29 -0.28 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.45 -0.26 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.80 -0.21 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.06 -0.17 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.39 -0.17 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.80 -0.14 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.28 -0.11 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.85 -0.11 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.49 -0.14 25 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.19 -0.06 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 0.94 -0.05 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.73 -0.06 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.57 -0.06 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.46 -0.02 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.36 -0.02 25 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 0.00 25 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 7.67 -0.29 22 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.23 -0.33 23 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.79 -0.33 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.36 -0.26 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.53 -0.26 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.90 -0.19 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.22 -0.14 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.58 -0.10 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.01 -0.09 25 0 0 0
29SEP27 26.00 C 2.27 2.27 2.27 2.53 -0.07 25 2 2 +2
29SEP27 27.00 C 0.00 0.00 0.00 2.05 -0.13 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.71 -0.12 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.42 -0.05 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.17 -0.04 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 0.96 -0.04 25 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.78 -0.06 25 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.65 -0.03 25 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
TOTAL CALL 212 10,975 +39
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 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 30 0 268 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 26 0 207 0
29SEP26 25.00 P 0.30 0.36 0.30 0.20 +0.04 26 64 242 -10
29SEP26 26.00 P 0.81 0.93 0.81 0.64 +0.12 26 61 697 +48
29SEP26 27.00 P 0.00 0.00 0.00 1.36 +0.16 25 0 551 0
29SEP26 28.00 P 0.00 0.00 0.00 2.29 +0.21 27 0 145 0
29SEP26 29.00 P 0.00 0.00 0.00 3.38 +0.32 51 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 4.41 +0.35 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 +0.26 78 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 6.44 +0.26 88 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.44 +0.26 97 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 8.44 +0.26 105 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.40 +0.21 107 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.44 +0.26 121 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.44 +0.26 128 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.45 +0.26 137 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.44 +0.25 142 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.44 +0.26 149 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.45 +0.27 157 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.44 +0.26 161 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.44 +0.26 167 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.44 +0.24 172 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 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 30 0
29OCT26 24.00 P 0.32 0.32 0.32 0.22 +0.03 24 25 66 +18
29OCT26 25.00 P 0.66 0.66 0.66 0.50 +0.07 24 1 64 -1
29OCT26 26.00 P 1.13 1.13 1.13 0.96 +0.11 24 20 182 -5
29OCT26 27.00 P 1.82 1.82 1.82 1.61 +0.19 24 15 140 0
29OCT26 28.00 P 0.00 0.00 0.00 2.40 +0.18 24 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 3.40 +0.30 30 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 4.41 +0.35 37 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 5.44 +0.26 44 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.44 +0.26 49 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 7.44 +0.26 54 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.44 +0.26 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.44 +0.25 64 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.44 +0.26 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.44 +0.26 72 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.45 +0.26 77 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.44 +0.25 80 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 15 0
27NOV26 24.00 P 0.50 0.50 0.50 0.41 +0.04 25 3 87 0
27NOV26 25.00 P 0.00 0.00 0.00 0.74 +0.08 24 0 78 0
27NOV26 26.00 P 0.00 0.00 0.00 1.22 +0.14 25 0 204 0
27NOV26 27.00 P 2.02 2.02 2.02 1.83 +0.18 25 18 196 0
27NOV26 28.00 P 0.00 0.00 0.00 2.55 +0.19 24 0 46 0
27NOV26 29.00 P 0.00 0.00 0.00 3.40 +0.19 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.41 +0.30 30 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 5.44 +0.26 35 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 6.44 +0.26 39 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 7.44 +0.26 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.44 +0.26 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.44 +0.25 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.44 +0.26 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.44 +0.26 58 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.45 +0.26 61 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.44 +0.25 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 +0.03 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 +0.06 24 0 168 0
30DEC26 25.00 P 0.95 0.95 0.95 0.92 +0.09 24 1 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 +0.14 24 0 49 0
30DEC26 27.00 P 2.18 2.18 2.18 2.01 +0.18 24 15 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.70 +0.16 24 0 33 0
30DEC26 29.00 P 0.00 0.00 0.00 3.50 +0.18 24 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 +0.25 26 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 5.46 +0.28 31 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.44 +0.26 34 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.44 +0.26 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.44 +0.26 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.44 +0.25 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.44 +0.26 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.44 +0.26 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.45 +0.26 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.44 +0.25 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.44 +0.26 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.45 +0.27 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.44 +0.26 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.44 +0.26 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.44 +0.24 66 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.04 23 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.88 +0.06 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.27 +0.09 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.77 +0.13 24 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 2.35 +0.17 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 3.02 +0.06 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.76 +0.17 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.68 +0.25 26 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.52 +0.23 26 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.44 +0.23 27 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.44 +0.26 30 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.44 +0.26 32 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.44 +0.25 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.44 +0.26 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.44 +0.26 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.45 +0.26 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.44 +0.25 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.44 +0.26 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.45 +0.27 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.44 +0.26 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.44 +0.26 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.44 +0.24 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 +0.05 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.77 +0.07 25 0 40 0
29JUN27 23.00 P 1.09 1.09 1.09 1.08 +0.08 25 14 18 +14
29JUN27 24.00 P 0.00 0.00 0.00 1.49 +0.13 25 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.90 +0.10 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.51 +0.10 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 3.09 +0.14 25 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.64 +0.15 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.42 +0.19 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 5.21 +0.22 25 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.02 +0.23 25 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.86 +0.23 25 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.74 +0.24 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.64 +0.25 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.57 +0.27 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.47 +0.25 26 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.44 +0.26 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.45 +0.26 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.44 +0.25 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.44 +0.26 34 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.73 +0.05 25 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 1.00 +0.05 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.34 +0.06 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.73 +0.08 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.18 +0.10 24 0 0 0
29SEP27 26.00 P 2.89 2.89 2.89 2.82 +0.18 25 2 2 +2
29SEP27 27.00 P 0.00 0.00 0.00 3.39 +0.16 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 4.09 +0.16 26 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.66 +0.12 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.54 +0.19 26 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.33 +0.20 26 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.14 +0.20 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.99 +0.22 27 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.86 +0.23 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.74 +0.23 27 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.64 +0.24 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.55 +0.24 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.46 +0.24 27 0 0 0
TOTAL PUT 239 7,140 +66
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$ 5.640
29SEP26 4.20 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 -0.06 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 -0.06 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 -0.06 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 -0.03 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 -0.06 0 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.06 0 0 10 0
29SEP26 5.50 C 0.16 0.18 0.16 0.19 -0.04 25 75 765 -30
29SEP26 5.75 C 0.05 0.05 0.05 0.07 -0.02 27 250 1,446 -250
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2,428 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 122 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 133 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.36 -0.04 39 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.26 -0.04 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.16 -0.03 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.67 -0.06 24 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.47 -0.04 27 0 142 0
29OCT26 5.50 C 0.28 0.30 0.28 0.31 -0.03 29 30 190 0
29OCT26 5.75 C 0.00 0.00 0.00 0.19 -0.02 30 0 442 0
29OCT26 6.00 C 0.10 0.10 0.10 0.11 -0.01 30 20 275 +20
29OCT26 6.25 C 0.00 0.00 0.00 0.06 0.00 31 0 1,041 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 31 0 531 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.37 -0.03 30 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.17 -0.06 25 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.98 -0.06 26 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.88 -0.07 23 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 -0.06 26 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.72 -0.06 27 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.53 -0.05 28 0 105 0
27NOV26 5.50 C 0.35 0.37 0.35 0.38 -0.03 29 60 280 +60
27NOV26 5.75 C 0.24 0.26 0.24 0.26 -0.03 29 60 451 -45
27NOV26 6.00 C 0.16 0.16 0.16 0.18 -0.01 31 60 86 0
27NOV26 6.25 C 0.11 0.12 0.11 0.11 -0.01 30 45 480 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 0.00 31 0 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 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 1.48 -0.05 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.38 -0.06 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.29 -0.05 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 -0.09 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 -0.05 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 -0.05 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 -0.06 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.04 28 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.04 28 0 110 0
30DEC26 5.75 C 0.31 0.31 0.31 0.32 -0.03 28 15 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.01 29 0 902 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 30 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 30 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 32 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 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 1.55 -0.04 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.46 -0.04 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 -0.05 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.27 -0.06 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.19 -0.05 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.12 -0.05 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 -0.04 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.04 30 0 37 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.04 30 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 -0.03 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 -0.03 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 -0.02 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.02 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.01 30 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 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 31 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 31 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 1.63 -0.04 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.50 -0.03 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.42 -0.03 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.37 0.00 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.30 +0.01 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.07 -0.02 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 -0.03 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.70 -0.02 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.57 -0.02 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 -0.01 30 0 508 0
29JUN27 6.25 C 0.46 0.46 0.46 0.38 -0.01 30 105 644 +15
29JUN27 6.50 C 0.00 0.00 0.00 0.30 -0.01 29 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 -0.01 29 0 1,015 0
29JUN27 7.00 C 0.30 0.30 0.28 0.19 -0.01 29 108 155 +72
29JUN27 7.25 C 0.00 0.00 0.00 0.15 0.00 29 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 0.00 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 0.00 30 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 31 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 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.53 -0.04 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.46 -0.03 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.31 -0.03 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.23 -0.03 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.17 -0.02 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.06 -0.03 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.91 -0.03 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.78 -0.02 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.67 -0.02 33 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.57 0.00 33 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.20 0.00 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 0.13 -0.01 32 0 0 0
29SEP27 8.25 C 0.19 0.19 0.19 0.11 -0.01 32 150 150 +150
TOTAL CALL 978 31,658 -8
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 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 48 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 28 0 1,910 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 1,331 0
29SEP26 5.75 P 0.20 0.20 0.20 0.18 +0.03 29 15 2,322 +15
29SEP26 6.00 P 0.39 0.39 0.38 0.38 +0.04 31 58 1,721 -5
29SEP26 6.25 P 0.00 0.00 0.00 0.63 +0.05 44 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 +0.03 0 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.03 0 0 26 0
29SEP26 7.00 P 0.00 0.00 0.00 1.36 +0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.38 +0.05 112 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 421 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 13 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 59 0
29OCT26 5.25 P 0.07 0.07 0.07 0.08 +0.01 30 12 371 +10
29OCT26 5.50 P 0.16 0.16 0.16 0.16 +0.02 30 15 181 +15
29OCT26 5.75 P 0.30 0.30 0.30 0.29 +0.03 31 35 937 +30
29OCT26 6.00 P 0.00 0.00 0.00 0.46 +0.04 32 0 111 0
29OCT26 6.25 P 0.00 0.00 0.00 0.67 +0.04 34 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.90 +0.04 37 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.13 +0.05 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.38 +0.05 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.38 +0.05 64 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 29 0 206 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.02 30 0 237 0
27NOV26 5.50 P 0.22 0.22 0.22 0.22 +0.02 30 5 599 0
27NOV26 5.75 P 0.37 0.37 0.37 0.35 +0.03 30 30 225 +30
27NOV26 6.00 P 0.00 0.00 0.00 0.51 +0.04 30 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.71 +0.03 32 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.93 +0.05 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.16 +0.06 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.39 +0.06 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.63 +0.05 40 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.38 +0.05 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 +0.01 30 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 +0.01 31 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 0.00 28 0 186 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 938 0
30DEC26 5.25 P 0.16 0.16 0.16 0.17 +0.02 29 5 180 0
30DEC26 5.50 P 0.26 0.27 0.26 0.26 +0.01 29 105 440 +45
30DEC26 5.75 P 0.41 0.41 0.41 0.40 +0.03 30 34 158 +20
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.02 29 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.75 +0.04 32 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.95 +0.03 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 +0.06 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.41 +0.05 36 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.64 +0.05 37 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 +0.05 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 +0.05 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 +0.05 44 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.11 +0.03 0 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 29 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.09 0.00 29 0 143 0
30MAR27 4.70 P 0.10 0.10 0.10 0.11 0.00 29 15 60 +15
30MAR27 4.80 P 0.13 0.13 0.12 0.14 +0.01 30 30 49 +6
30MAR27 4.90 P 0.15 0.15 0.15 0.16 0.00 29 15 47 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 0.00 30 0 130 0
30MAR27 5.25 P 0.28 0.28 0.28 0.28 +0.01 30 3 51 +3
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.02 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 +0.03 31 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 +0.04 31 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.05 +0.05 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 +0.05 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 +0.05 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.69 +0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 +0.04 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.14 +0.05 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 +0.05 35 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 +0.05 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 +0.05 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.37 +0.04 42 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 0.00 28 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.12 +0.01 29 0 162 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 0.00 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 +0.01 29 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.01 29 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.01 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 +0.01 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 +0.02 28 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.58 +0.02 28 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.72 +0.02 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.03 28 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 +0.03 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.23 +0.03 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.43 +0.03 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.63 +0.03 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.83 +0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.05 +0.03 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.49 +0.03 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.27 +0.03 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.51 +0.03 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.75 +0.03 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.99 +0.03 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.23 +0.03 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.21 +0.01 32 0 37 0
29SEP27 4.40 P 0.00 0.00 0.00 0.23 0.00 31 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.30 0.00 31 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.41 +0.01 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.45 +0.01 31 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.57 +0.01 31 0 163 0
29SEP27 5.50 P 0.00 0.00 0.00 0.70 +0.01 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 +0.02 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 1.02 +0.04 31 0 0 0
29SEP27 6.25 P 1.20 1.20 1.20 1.20 +0.03 32 30 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.39 +0.04 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.58 +0.03 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.78 +0.03 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.98 +0.03 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.19 +0.03 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.41 +0.03 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.63 +0.03 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.85 +0.03 31 0 0 0
TOTAL PUT 407 22,540 +184
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$ 110.200
29SEP26 37.00 C 0.00 0.00 0.00 73.24 -1.68 185 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 72.24 -1.68 176 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 71.24 -1.70 165 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 70.24 -1.70 147 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 69.24 -1.82 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 68.24 -1.79 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 67.24 -1.84 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.24 -1.92 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.24 -1.91 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.25 -1.91 153 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.25 -1.70 146 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.25 -1.70 139 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.25 -1.70 130 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.25 -1.88 117 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.75 -1.96 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.25 -1.71 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.76 -1.64 112 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 50.26 -1.72 92 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 47.76 -1.95 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 45.26 -1.77 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.77 -1.70 86 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.27 -1.71 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.77 -1.71 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 35.28 -1.70 72 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 32.78 -1.86 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 30.29 -1.71 64 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 27.81 -2.05 65 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 25.25 -1.79 0 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 22.70 -1.97 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.48 -1.74 64 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 18.13 -1.75 64 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 15.87 -1.74 64 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 13.70 -1.28 64 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 11.58 -1.81 62 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 9.80 -1.68 64 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 8.11 -1.61 64 0 8 0
29SEP26 107.50 C 6.45 6.45 6.45 6.56 -1.42 63 1 23 0
29SEP26 110.00 C 5.94 6.22 4.87 5.27 -1.44 64 29 62 +5
29SEP26 112.50 C 4.08 4.35 3.84 4.21 -1.25 65 35 105 +25
29SEP26 115.00 C 3.57 3.57 3.18 3.33 -1.09 65 59 288 +9
29SEP26 117.50 C 3.10 3.10 2.61 2.54 -1.01 65 2 103 +1
29SEP26 120.00 C 1.88 2.20 1.88 1.91 -0.92 65 7 190 0
29SEP26 122.50 C 1.65 1.65 1.65 1.41 -0.79 65 1 47 0
29SEP26 125.00 C 1.24 1.32 1.16 1.03 -0.65 65 6 427 -1
29SEP26 127.50 C 0.96 0.96 0.96 0.74 -0.53 65 7 216 0
29SEP26 130.00 C 1.07 1.07 0.70 0.52 -0.43 64 26 362 +19
29SEP26 132.50 C 0.00 0.00 0.00 0.37 -0.34 65 0 151 0
29SEP26 135.00 C 0.00 0.00 0.00 0.25 -0.27 64 0 232 0
29SEP26 137.50 C 0.32 0.32 0.32 0.17 -0.20 64 1 67 0
29SEP26 140.00 C 0.00 0.00 0.00 0.12 -0.15 65 0 69 0
29SEP26 142.50 C 0.23 0.23 0.23 0.08 -0.11 65 1 32 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 -0.09 64 0 130 0
29SEP26 147.50 C 0.16 0.16 0.16 0.04 -0.06 66 4 53 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 -0.04 67 0 748 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 -0.03 67 0 58 0
29SEP26 155.00 C 0.10 0.10 0.10 0.01 -0.02 65 2 44 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 72 0
29SEP26 160.00 C 0.05 0.05 0.05 0.01 0.00 71 1 72 -1
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 173 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 93 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 104 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 116 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 119 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 123 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 127 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 130 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 134 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 137 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 140 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 143 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 149 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 152 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 155 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 158 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 68.35 -1.88 90 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 67.35 -1.90 78 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.35 -1.81 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.36 -1.79 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.36 -1.80 69 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.36 -1.71 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.37 -1.82 76 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.37 -2.08 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.37 -1.93 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 57.88 -1.83 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.40 -1.70 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 52.91 -1.71 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.43 -1.71 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.95 -1.86 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.28 -2.06 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.04 -2.39 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.49 -1.89 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.08 -1.84 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.68 -1.92 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.33 -1.69 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 31.14 -1.72 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 28.90 -1.89 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.52 -2.08 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 24.35 -1.26 61 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 22.13 -1.52 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 20.83 -0.93 66 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.01 -1.30 66 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 17.29 -1.54 66 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 15.67 -0.98 66 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 14.15 -1.31 66 0 52 0
29OCT26 105.00 C 0.00 0.00 0.00 12.74 -1.00 66 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 11.37 -1.13 66 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 10.22 -1.19 66 0 374 0
29OCT26 112.50 C 0.00 0.00 0.00 9.18 -1.11 67 0 30 0
29OCT26 115.00 C 8.49 8.49 8.00 8.29 -0.92 68 3 294 +1
29OCT26 117.50 C 0.00 0.00 0.00 7.39 -0.96 68 0 58 0
29OCT26 120.00 C 0.00 0.00 0.00 6.54 -1.02 68 0 308 0
29OCT26 122.50 C 5.66 5.66 5.66 5.77 -0.94 68 1 66 -1
29OCT26 125.00 C 5.25 5.51 5.25 5.04 -0.95 67 3 106 -1
29OCT26 127.50 C 0.00 0.00 0.00 4.45 -0.85 67 0 62 0
29OCT26 130.00 C 0.00 0.00 0.00 3.89 -0.79 67 0 73 0
29OCT26 132.50 C 3.67 3.67 3.67 3.40 -0.73 67 2 94 0
29OCT26 135.00 C 0.00 0.00 0.00 2.96 -0.67 67 0 104 0
29OCT26 137.50 C 0.00 0.00 0.00 2.57 -0.62 67 0 50 0
29OCT26 140.00 C 2.66 2.66 2.66 2.23 -0.56 67 7 138 -7
29OCT26 142.50 C 0.00 0.00 0.00 1.93 -0.51 67 0 58 0
29OCT26 145.00 C 0.00 0.00 0.00 1.67 -0.46 67 0 74 0
29OCT26 147.50 C 0.00 0.00 0.00 1.44 -0.42 67 0 45 0
29OCT26 150.00 C 2.01 2.01 2.01 1.24 -0.38 67 1 223 0
29OCT26 152.50 C 0.00 0.00 0.00 1.07 -0.34 67 0 50 0
29OCT26 155.00 C 0.00 0.00 0.00 0.92 -0.30 67 0 35 0
29OCT26 157.50 C 1.31 1.31 1.31 0.79 -0.27 67 15 98 +15
29OCT26 160.00 C 1.16 1.16 1.16 0.67 -0.24 67 1 36 +1
29OCT26 162.50 C 1.02 1.03 1.02 0.57 -0.22 67 6 41 0
29OCT26 165.00 C 0.00 0.00 0.00 0.49 -0.19 67 0 93 0
29OCT26 167.50 C 0.90 0.90 0.90 0.42 -0.17 67 1 52 0
29OCT26 170.00 C 0.81 0.81 0.80 0.36 -0.15 67 42 109 +17
29OCT26 172.50 C 0.00 0.00 0.00 0.30 -0.14 67 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.26 -0.12 67 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.22 -0.10 67 0 88 0
29OCT26 180.00 C 0.56 0.56 0.56 0.19 -0.09 67 1 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.15 -0.09 66 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.13 -0.07 66 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.12 -0.05 67 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.10 -0.05 67 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.08 -0.05 67 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.07 -0.04 67 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.06 -0.04 67 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 -0.03 67 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 0.04 -0.02 68 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 26 0
29OCT26 215.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 240.00 C 0.10 0.10 0.05 0.01 0.00 73 5 9 +2
29OCT26 245.00 C 0.05 0.05 0.05 0.01 0.00 74 2 5 +2
29OCT26 250.00 C 0.04 0.04 0.04 0.01 0.00 76 2 27 +2
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 68.45 -1.78 69 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 67.41 -1.94 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.47 -1.97 72 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.48 -1.98 72 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.50 -1.99 75 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.52 -2.06 77 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.54 -1.96 77 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.52 -2.02 71 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.58 -2.07 77 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.07 -2.13 70 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.65 -2.02 72 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 52.91 -2.34 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.43 -1.96 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 47.98 -2.29 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.51 -2.43 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.66 -1.88 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 40.87 -2.61 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.71 -2.45 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.47 -2.42 61 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.29 -1.71 62 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 32.21 -1.82 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 30.32 -1.68 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 28.38 -1.62 65 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 26.52 -1.61 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.75 -1.63 66 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 23.12 -1.49 66 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 21.50 -1.73 67 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 19.99 -1.42 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.60 -1.40 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 17.63 -1.11 70 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 16.37 -1.17 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 15.49 -0.80 72 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 14.05 -1.12 70 0 16 0
27NOV26 112.50 C 0.00 0.00 0.00 13.03 -1.17 71 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 12.22 -1.02 72 0 14 0
27NOV26 117.50 C 0.00 0.00 0.00 11.23 -1.01 71 0 15 0
27NOV26 120.00 C 10.50 10.50 10.30 10.43 -0.87 72 30 55 +30
27NOV26 122.50 C 9.84 9.84 9.84 9.59 -1.01 72 1 28 +1
27NOV26 125.00 C 0.00 0.00 0.00 8.81 -0.97 72 0 18 0
27NOV26 127.50 C 0.00 0.00 0.00 8.08 -0.92 71 0 18 0
27NOV26 130.00 C 0.00 0.00 0.00 7.41 -0.88 71 0 50 0
27NOV26 132.50 C 0.00 0.00 0.00 6.59 -0.81 70 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 6.03 -0.77 70 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 5.52 -0.72 70 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 5.04 -0.86 70 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 4.61 -0.64 70 0 17 0
27NOV26 145.00 C 0.00 0.00 0.00 4.21 -0.75 70 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 3.84 -0.57 70 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 3.50 -0.66 70 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 3.19 -0.62 70 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 2.91 -0.57 70 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 2.65 -0.44 70 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 2.41 -0.42 70 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 2.19 -0.39 70 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.99 -0.37 70 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 1.81 -0.34 70 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.65 -0.32 70 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 1.50 -0.29 70 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.36 -0.28 70 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 1.27 -0.27 71 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 1.12 -0.24 70 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.02 -0.22 70 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.93 -0.20 70 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.84 -0.19 70 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.76 -0.18 70 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.69 -0.17 70 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.63 -0.15 70 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.57 -0.14 70 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.52 -0.13 70 0 281 0
27NOV26 205.00 C 0.00 0.00 0.00 0.44 -0.11 71 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.35 -0.10 70 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.29 -0.08 70 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.24 -0.07 70 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.19 -0.06 70 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.16 -0.06 70 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.14 -0.04 71 0 132 0
27NOV26 240.00 C 0.54 0.54 0.54 0.11 -0.03 70 2 2 +2
27NOV26 245.00 C 0.00 0.00 0.00 0.09 -0.03 70 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.08 -0.02 71 0 3 0
27NOV26 255.00 C 0.00 0.00 0.00 0.07 -0.02 71 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.05 -0.02 70 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.04 -0.02 70 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 134 0
30DEC26 42.00 C 0.00 0.00 0.00 68.60 -1.89 70 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 67.62 -1.82 71 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.64 -1.86 71 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.66 -1.91 71 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.68 -1.99 70 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.71 -1.87 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.73 -1.77 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.76 -1.93 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.80 -1.94 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.07 -2.37 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.65 -2.07 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 53.11 -2.14 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.78 -2.25 49 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 48.49 -2.20 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.23 -2.21 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.02 -2.21 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.14 -1.71 65 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 39.99 -1.52 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.94 -1.63 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.93 -1.66 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.07 -1.53 66 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 32.21 -1.54 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.43 -1.95 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.72 -1.81 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.08 -1.83 67 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.52 -2.27 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.02 -2.14 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.61 -2.06 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.24 -1.49 68 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 19.99 -1.16 68 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 19.44 -1.41 71 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 18.05 -0.98 70 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 16.99 -1.14 70 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 15.99 -1.12 70 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 15.10 -1.06 71 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 14.24 -1.02 71 0 30 0
30DEC26 120.00 C 13.20 13.20 13.20 13.43 -0.93 72 7 154 +7
30DEC26 122.50 C 12.05 12.49 12.05 12.63 -1.00 72 6 219 -3
30DEC26 125.00 C 0.00 0.00 0.00 11.81 -1.02 72 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 11.05 -0.98 72 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 10.03 -1.25 70 0 89 0
30DEC26 132.50 C 0.00 0.00 0.00 9.37 -1.19 70 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 8.76 -1.13 70 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.18 -1.08 70 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 7.64 -1.03 70 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 7.13 -0.98 70 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 6.65 -0.72 70 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 6.21 -0.89 70 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 5.79 -0.85 70 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 5.40 -0.81 70 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.04 -0.76 70 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 4.70 -0.57 70 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 4.38 -0.54 70 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 4.08 -0.52 70 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 3.80 -0.50 70 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 3.54 -0.59 70 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.30 -0.45 70 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 3.17 -0.33 71 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 2.87 -0.40 70 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 2.67 -0.38 70 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 2.49 -0.36 70 0 35 0
30DEC26 182.50 C 0.00 0.00 0.00 2.32 -0.34 70 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.16 -0.33 70 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.01 -0.31 70 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 1.93 -0.30 71 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 1.74 -0.29 70 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 1.63 -0.26 70 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 1.51 -0.26 70 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.41 -0.24 70 0 26 0
30DEC26 205.00 C 0.00 0.00 0.00 1.22 -0.22 70 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.06 -0.19 70 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.92 -0.17 70 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.80 -0.15 70 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.70 -0.13 70 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.60 -0.13 70 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.53 -0.11 70 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.47 -0.09 70 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.40 -0.09 70 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.35 -0.09 70 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.30 -0.07 70 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.26 -0.06 70 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.23 -0.05 70 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.20 -0.05 70 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.17 -0.05 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.15 -0.04 70 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.13 -0.04 70 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.12 -0.03 70 0 63 0
30DEC26 295.00 C 0.00 0.00 0.00 0.10 -0.03 70 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.09 -0.02 70 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.07 -0.02 70 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.05 -0.02 70 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 219 0
30MAR27 42.00 C 0.00 0.00 0.00 69.24 -2.13 70 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 67.94 -2.49 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 67.00 -2.57 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 66.08 -2.64 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.15 -2.67 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.23 -2.50 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.32 -2.68 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.43 -2.47 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.60 -2.56 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 59.28 -2.82 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 57.36 -2.27 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.22 -2.23 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.13 -2.23 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.09 -2.35 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.09 -2.58 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.14 -2.60 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.17 -2.22 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.42 -2.13 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.57 -1.87 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.85 -2.24 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.20 -2.17 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.59 -1.95 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.07 -1.88 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.58 -2.08 68 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.18 -1.90 68 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 30.81 -1.54 68 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.36 -1.22 71 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 28.33 -1.76 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.12 -2.12 68 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 26.42 -1.40 70 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 25.35 -1.12 70 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 24.20 -1.22 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 23.31 -1.17 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 22.37 -1.15 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.48 -1.10 71 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 20.62 -1.08 71 0 0 0
30MAR27 120.00 C 19.53 19.53 19.26 19.80 -1.07 71 42 48 +42
30MAR27 122.50 C 0.00 0.00 0.00 19.03 -1.04 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.29 -1.01 72 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 17.57 -0.99 72 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 16.81 -1.10 72 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 16.09 -1.07 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 15.40 -1.04 72 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 14.73 -1.02 72 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 14.10 -0.99 71 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 13.49 -0.97 71 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 12.91 -0.95 71 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 12.36 -0.92 71 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 11.83 -0.89 71 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 11.32 -0.87 71 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 10.84 -0.84 71 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 10.37 -0.83 71 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.93 -0.80 71 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 9.50 -0.79 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 9.10 -0.76 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 8.71 -0.74 71 0 152 0
30MAR27 170.00 C 9.63 9.63 9.63 8.34 -0.72 71 15 167 +14
30MAR27 172.50 C 0.00 0.00 0.00 7.99 -0.70 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.65 -0.68 71 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 7.33 -0.66 71 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 7.02 -0.64 71 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 6.72 -0.63 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 6.44 -0.61 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 6.17 -0.59 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 5.91 -0.57 71 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 5.50 -0.72 70 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 5.27 -0.70 70 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.05 -0.68 70 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.84 -0.65 70 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 4.45 -0.61 70 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 4.09 -0.57 70 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 3.76 -0.54 70 0 15 0
30MAR27 220.00 C 5.33 5.33 5.33 3.57 -0.40 71 1 227 0
30MAR27 225.00 C 0.00 0.00 0.00 3.19 -0.47 70 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.93 -0.45 70 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.70 -0.42 70 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.49 -0.39 70 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.30 -0.36 70 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.12 -0.27 70 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.96 -0.25 70 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.81 -0.30 70 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.67 -0.22 70 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.54 -0.21 70 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.43 -0.19 70 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.32 -0.19 70 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.22 -0.18 70 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.13 -0.20 70 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.05 -0.15 70 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.97 -0.18 70 0 35 0
29JUN27 42.00 C 0.00 0.00 0.00 70.18 -2.32 70 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 69.31 -2.33 71 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 68.45 -2.12 71 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 67.59 -2.12 71 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 66.46 -2.46 67 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 65.90 -2.12 71 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 65.06 -2.14 71 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 64.23 -2.05 71 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 63.41 -2.21 71 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 61.39 -2.15 71 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 59.08 -2.44 68 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 57.16 -2.30 68 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 55.24 -2.18 68 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 53.38 -2.32 68 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 51.77 -2.08 69 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 49.89 -2.20 68 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 48.24 -1.99 69 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 46.59 -2.13 69 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 44.99 -2.04 69 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 43.41 -2.05 68 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 41.95 -2.00 69 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 40.52 -1.99 69 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 39.08 -2.03 68 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 37.77 -1.42 69 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 36.49 -1.49 69 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.25 -1.32 69 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.07 -1.31 69 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 33.75 -0.44 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.86 -1.67 69 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.90 -1.56 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.24 -1.10 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.28 -1.10 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.37 -1.07 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.49 -1.05 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.65 -1.03 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.85 -1.01 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.85 -1.21 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 23.96 -1.00 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 23.48 -1.09 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 22.93 -0.94 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 21.92 -1.26 72 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 21.47 -0.96 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 20.69 -1.02 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 20.09 -0.92 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 19.44 -0.90 72 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 18.81 -0.88 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 18.20 -0.86 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 17.61 -0.84 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 17.04 -0.83 72 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 16.50 -0.80 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 15.97 -0.79 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 15.46 -0.77 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 14.97 -0.75 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 14.49 -0.74 72 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 14.03 -0.72 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 13.59 -0.70 72 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 13.16 -0.69 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 12.75 -0.67 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 12.35 -0.66 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 11.97 -0.64 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 11.60 -0.62 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 11.24 -0.61 71 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 10.89 -0.60 71 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 10.56 -0.58 71 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 10.24 -0.57 71 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 9.92 -0.56 71 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 9.62 -0.55 71 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 9.33 -0.53 71 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 9.05 -0.52 71 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 8.51 -0.50 71 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 8.01 -0.48 71 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 7.54 -0.46 71 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 7.11 -0.43 71 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 6.70 -0.41 71 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 6.31 -0.40 71 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 5.95 -0.38 71 0 1 0
29JUN27 240.00 C 0.00 0.00 0.00 5.62 -0.36 71 0 2 0
29JUN27 245.00 C 0.00 0.00 0.00 5.30 -0.34 71 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.01 -0.32 71 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 4.73 -0.31 71 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.47 -0.30 71 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.22 -0.29 71 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.99 -0.28 71 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 3.78 -0.26 71 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 3.58 -0.24 71 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 3.38 -0.24 71 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.21 -0.22 71 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.04 -0.21 71 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 2.88 -0.21 71 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 71.35 -1.59 71 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 70.53 -1.59 71 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 69.73 -1.58 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 68.94 -1.57 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 68.15 -1.56 71 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 67.37 -1.55 71 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 66.60 -1.54 71 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 65.83 -1.54 71 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 65.08 -1.52 71 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 63.22 -1.51 71 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 61.41 -1.49 71 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 59.66 -1.46 71 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 57.95 -1.44 71 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 56.29 -1.41 71 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 54.68 -1.39 71 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 53.11 -1.37 71 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 51.59 -1.34 71 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 50.12 -1.32 71 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 48.69 -1.55 71 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 47.30 -1.56 71 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 45.96 -1.41 71 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 44.66 -1.48 71 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 43.39 -1.37 71 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 42.17 -1.23 71 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 40.30 -2.08 69 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 39.28 -2.15 70 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 38.08 -2.00 70 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 37.09 -2.10 70 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 36.09 -1.52 70 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 35.16 -1.99 70 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 34.35 -0.86 71 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 33.46 -1.46 71 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 32.60 -1.43 71 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 32.06 -1.12 72 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 31.26 -1.10 72 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 30.21 -1.36 72 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 29.49 -1.32 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 28.78 -1.29 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 28.09 -1.28 72 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 27.43 -1.25 72 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 26.77 -1.15 72 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 26.15 -1.03 73 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 25.48 -0.99 73 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 24.90 -0.88 73 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 24.34 -0.77 73 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 23.72 -0.73 73 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 23.11 -0.71 73 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 22.51 -0.70 73 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 21.93 -0.69 73 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 21.37 -0.67 73 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 20.83 -0.65 73 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 20.30 -0.63 73 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 19.79 -0.62 73 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 19.29 -0.61 73 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 18.81 -0.59 73 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 18.34 -0.57 73 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 17.88 -0.57 73 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 17.44 -0.55 73 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 17.01 -0.54 73 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 16.59 -0.53 72 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 16.19 -0.51 72 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 15.79 -0.51 72 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 15.41 -0.49 72 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 15.04 -0.48 72 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 14.68 -0.47 72 0 0 0
TOTAL CALL 378 17,908 +181
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 204 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 194 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 190 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 177 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 150 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 129 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.01 66 0 47 0
29SEP26 85.00 P 0.16 0.16 0.12 0.05 -0.02 64 18 63 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 -0.02 65 0 92 0
29SEP26 90.00 P 0.25 0.25 0.25 0.20 -0.03 64 3 332 +3
29SEP26 92.50 P 0.00 0.00 0.00 0.35 -0.04 64 0 288 0
29SEP26 95.00 P 0.65 0.65 0.62 0.56 -0.04 64 2 80 0
29SEP26 97.50 P 1.00 1.00 1.00 0.88 -0.03 63 1 58 +1
29SEP26 100.00 P 1.61 1.75 1.40 1.33 -0.02 63 22 203 +12
29SEP26 102.50 P 2.00 2.33 2.00 1.94 +0.02 63 21 97 +7
29SEP26 105.00 P 2.60 3.45 2.60 2.72 +0.08 63 17 222 -5
29SEP26 107.50 P 4.45 4.45 3.97 3.72 +0.20 63 6 205 +1
29SEP26 110.00 P 4.67 6.08 4.67 5.00 +0.40 64 69 1,044 -2
29SEP26 112.50 P 0.00 0.00 0.00 6.42 +0.44 65 0 151 0
29SEP26 115.00 P 0.00 0.00 0.00 7.93 +0.49 64 0 205 0
29SEP26 117.50 P 0.00 0.00 0.00 9.67 +0.69 64 0 258 0
29SEP26 120.00 P 12.10 12.10 12.10 11.56 +0.49 64 1 449 0
29SEP26 122.50 P 0.00 0.00 0.00 13.58 +0.57 64 0 59 0
29SEP26 125.00 P 0.00 0.00 0.00 16.03 +0.96 71 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 17.92 +0.69 64 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 20.54 +1.06 73 0 276 0
29SEP26 132.50 P 0.00 0.00 0.00 22.99 +1.17 77 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 25.26 +1.85 76 0 97 0
29SEP26 137.50 P 0.00 0.00 0.00 27.86 +1.79 85 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 30.20 +1.87 84 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 32.49 +1.61 79 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 35.09 +1.47 88 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 37.42 +1.58 83 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 39.83 +1.72 77 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 42.49 +1.82 95 0 104 0
29SEP26 155.00 P 0.00 0.00 0.00 45.13 +2.02 107 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 47.71 +2.11 115 0 77 0
29SEP26 160.00 P 0.00 0.00 0.00 50.27 +1.77 122 0 47 0
29SEP26 162.50 P 0.00 0.00 0.00 52.48 +1.46 110 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 54.98 +1.88 113 0 9 0
29SEP26 167.50 P 0.00 0.00 0.00 57.66 +2.06 128 0 28 0
29SEP26 170.00 P 60.99 60.99 60.99 60.07 +1.97 126 1 9 0
29SEP26 172.50 P 62.90 63.48 62.90 62.35 +1.42 110 3 7 0
29SEP26 175.00 P 65.40 65.98 65.40 64.85 +1.54 113 3 24 0
29SEP26 177.50 P 0.00 0.00 0.00 67.59 +1.70 138 0 0 0
29SEP26 180.00 P 70.40 70.98 70.40 70.15 +2.05 145 3 8 0
29SEP26 182.50 P 72.90 73.48 72.90 72.42 +1.82 130 3 9 0
29SEP26 185.00 P 0.00 0.00 0.00 75.09 +1.99 147 0 0 0
29SEP26 187.50 P 78.13 78.82 77.62 77.37 +1.74 130 7 154 0
29SEP26 190.00 P 80.40 80.98 80.40 79.97 +1.87 144 3 11 0
29SEP26 192.50 P 0.00 0.00 0.00 82.68 +2.08 162 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 85.18 +2.08 165 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 87.68 +2.08 168 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.93 +1.83 152 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.06 +1.96 169 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.93 +1.83 162 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.03 +1.93 177 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.14 +2.04 191 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.11 +2.01 194 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.10 +2.00 197 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.11 +1.66 203 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.11 +1.91 207 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.15 +2.05 215 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.10 +1.81 215 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.02 +1.66 213 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.02 +1.92 217 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 154.89 +1.79 205 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.17 +2.07 237 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.29 +2.13 251 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 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 75 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 0.00 67 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 0.00 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.07 0.00 68 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 0.00 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.16 -0.01 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.25 -0.01 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.38 +0.02 67 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 0.52 +0.02 66 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 0.75 +0.05 67 0 14 0
29OCT26 82.50 P 0.00 0.00 0.00 0.97 +0.01 66 0 31 0
29OCT26 85.00 P 0.00 0.00 0.00 1.30 +0.04 66 0 159 0
29OCT26 87.50 P 0.00 0.00 0.00 1.68 +0.04 66 0 51 0
29OCT26 90.00 P 1.87 1.87 1.87 2.18 +0.07 66 1 95 0
29OCT26 92.50 P 2.70 2.70 2.70 2.73 +0.11 66 1 66 +1
29OCT26 95.00 P 3.47 3.47 3.47 3.39 +0.12 65 1 47 +1
29OCT26 97.50 P 0.00 0.00 0.00 4.14 +0.18 65 0 60 0
29OCT26 100.00 P 4.48 5.40 4.48 4.98 +0.19 65 89 151 +46
29OCT26 102.50 P 0.00 0.00 0.00 5.95 +0.28 65 0 48 0
29OCT26 105.00 P 0.00 0.00 0.00 7.04 +0.35 65 0 80 0
29OCT26 107.50 P 8.51 8.51 8.51 8.28 +0.44 66 6 89 +6
29OCT26 110.00 P 0.00 0.00 0.00 9.66 +0.51 66 0 121 0
29OCT26 112.50 P 0.00 0.00 0.00 11.12 +0.56 67 0 36 0
29OCT26 115.00 P 0.00 0.00 0.00 12.63 +0.56 67 0 47 0
29OCT26 117.50 P 0.00 0.00 0.00 14.28 +0.82 67 0 41 0
29OCT26 120.00 P 0.00 0.00 0.00 16.01 +0.87 68 0 85 0
29OCT26 122.50 P 0.00 0.00 0.00 18.07 +1.02 70 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 19.94 +1.63 71 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 21.89 +1.38 71 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 23.90 +1.20 72 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 25.96 +1.83 72 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 27.84 +1.09 71 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 29.99 +1.04 72 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 32.54 +1.34 75 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 34.75 +2.18 76 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 37.00 +2.16 77 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 38.92 +1.13 74 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 41.38 +1.49 76 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 43.70 +1.45 76 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 45.87 +0.82 75 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 48.40 +1.15 78 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.77 +1.44 78 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 52.88 +0.94 74 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.27 +1.01 74 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.80 +1.05 76 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 60.21 +1.03 76 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.82 +1.89 81 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 65.00 +1.28 74 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 67.59 +1.70 79 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.15 +2.01 83 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 73.09 +2.49 94 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 75.09 +1.95 85 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 77.37 +1.27 77 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 79.97 +1.35 84 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 82.68 +2.03 92 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 85.18 +1.75 94 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 87.68 +1.94 96 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 89.93 +1.56 88 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 95.06 +1.96 97 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 100.18 +2.08 104 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 105.03 +1.93 102 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 110.14 +2.04 109 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 115.11 +2.01 110 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 120.18 +2.08 115 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 125.11 +1.66 116 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 130.11 +1.91 118 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 135.15 +2.05 122 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 140.10 +1.81 123 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 145.02 +1.66 123 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 150.02 +1.92 125 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 154.89 +1.79 120 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 160.17 +2.07 135 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 165.29 +2.13 142 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 170.17 +2.07 140 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 174.80 +1.70 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 179.80 +1.70 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 185.19 +2.02 147 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 189.80 +1.70 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 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 69 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 0.00 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.07 0.00 71 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.16 0.00 71 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.24 +0.01 71 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.34 +0.01 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.48 +0.01 71 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.65 +0.03 71 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.84 +0.04 70 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 1.10 +0.04 70 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.41 +0.08 70 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.79 +0.12 70 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.15 +0.08 70 0 60 0
27NOV26 82.50 P 0.00 0.00 0.00 2.73 +0.12 70 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.28 +0.11 70 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 3.95 +0.18 70 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.52 +0.16 69 0 9 0
27NOV26 92.50 P 0.00 0.00 0.00 5.29 +0.24 69 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 6.16 +0.24 69 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 7.05 +0.26 69 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.10 +0.33 69 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.22 +0.40 69 0 15 0
27NOV26 105.00 P 10.14 10.14 10.14 10.44 +0.48 69 1 72 0
27NOV26 107.50 P 0.00 0.00 0.00 11.78 +0.55 69 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 13.19 +0.60 70 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 14.64 +0.62 70 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 16.37 +0.84 71 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 18.01 +0.92 72 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 19.70 +1.36 72 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 21.46 +0.88 73 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 23.29 +1.12 73 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 25.17 +1.39 74 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 27.07 +1.63 74 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 29.02 +1.13 75 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 31.02 +1.21 75 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 33.15 +1.32 76 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.08 +1.42 75 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 37.33 +1.67 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.52 +1.18 78 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 41.69 +1.67 78 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.86 +1.71 79 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 46.06 +2.32 79 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 48.31 +2.39 80 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.42 +1.79 79 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.67 +1.85 79 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 54.95 +1.15 80 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.25 +1.12 80 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 59.73 +2.11 82 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.88 +1.88 81 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 64.39 +2.05 83 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.75 +2.12 83 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 69.17 +2.27 84 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.44 +1.52 84 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.75 +2.20 83 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.14 +2.10 84 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.54 +2.07 84 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.04 +1.49 86 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 83.40 +2.23 85 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.83 +2.03 86 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 88.27 +2.10 86 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.60 +1.91 86 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.54 +2.05 88 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 100.46 +1.98 89 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 105.38 +2.24 90 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 110.33 +2.08 91 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 115.27 +2.07 92 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 120.25 +1.64 94 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 125.11 +1.66 93 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 130.11 +1.91 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 135.15 +2.05 99 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 140.10 +1.81 99 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 145.02 +1.66 99 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 150.02 +1.92 101 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 154.89 +1.79 98 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 160.17 +2.07 109 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 165.29 +2.13 114 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 170.17 +2.07 112 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 174.80 +1.70 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 179.80 +1.70 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 185.19 +2.02 118 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 189.80 +1.70 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 0.00 71 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 71 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 0.00 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 0.00 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 0.00 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 0.00 70 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 0.00 70 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 0.00 70 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 +0.01 70 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 +0.01 71 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.48 0.00 70 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 -0.01 70 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.85 +0.02 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.08 +0.03 70 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.36 +0.05 70 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.67 +0.05 70 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.15 +0.14 70 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.51 +0.08 69 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.03 +0.11 69 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.59 +0.11 69 0 99 0
30DEC26 82.50 P 0.00 0.00 0.00 4.21 +0.17 69 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.93 +0.17 69 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 5.65 +0.17 69 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 6.51 +0.24 69 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.40 +0.24 69 0 5 0
30DEC26 95.00 P 8.41 8.41 8.41 8.32 +0.26 69 5 6 0
30DEC26 97.50 P 0.00 0.00 0.00 9.39 +0.33 69 0 20 0
30DEC26 100.00 P 10.51 10.58 10.51 10.49 +0.35 69 2 173 +2
30DEC26 102.50 P 0.00 0.00 0.00 11.73 +0.42 69 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 13.04 +0.47 69 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 14.41 +0.51 69 0 31 0
30DEC26 110.00 P 16.10 16.36 16.10 15.85 +0.54 70 24 121 +24
30DEC26 112.50 P 0.00 0.00 0.00 17.37 +0.60 70 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 19.36 +1.13 72 0 39 0
30DEC26 117.50 P 0.00 0.00 0.00 20.64 +0.76 71 0 33 0
30DEC26 120.00 P 0.00 0.00 0.00 22.30 +1.06 72 0 635 0
30DEC26 122.50 P 0.00 0.00 0.00 24.08 +0.54 72 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 25.87 +0.56 72 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 26.85 -0.29 69 0 45 0
30DEC26 130.00 P 0.00 0.00 0.00 29.56 +0.67 73 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 31.45 +0.93 73 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 33.33 +0.87 73 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 35.39 +1.00 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.41 +1.10 75 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 39.39 +1.17 75 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 41.48 +0.80 75 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 43.57 +0.82 75 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 45.31 +0.47 74 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 47.82 +1.09 76 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 49.97 +0.81 76 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 52.10 +0.73 76 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 54.35 +0.79 77 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 56.56 +0.91 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.74 +1.35 77 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.99 +1.42 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 63.24 +0.92 77 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 65.51 +1.36 77 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 67.79 +1.38 78 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 70.14 +1.10 78 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.40 +1.12 78 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 74.70 +1.29 78 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 77.03 +1.19 78 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.70 +1.52 81 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 81.78 +0.99 79 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 84.42 +1.41 82 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.78 +1.27 82 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 89.17 +2.12 82 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.23 +1.75 80 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 96.33 +1.56 83 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 101.14 +1.50 84 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.98 +1.58 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.85 +1.51 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.74 +1.56 86 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.51 +1.40 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 125.43 +1.41 86 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.37 +1.47 87 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.46 +1.65 90 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.33 +1.64 90 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.38 +2.02 92 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.22 +1.54 91 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.62 +2.52 99 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.17 +2.07 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.29 +2.13 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.17 +2.07 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.80 +1.70 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.80 +1.70 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.19 +2.02 102 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.80 +1.70 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 199.80 +1.70 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 209.80 +1.70 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 219.80 +1.70 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 229.80 +1.70 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 239.80 +1.70 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 0.00 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.43 0.00 71 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.49 +0.01 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.56 +0.01 71 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.63 +0.01 71 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.70 +0.01 71 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.77 +0.01 71 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.87 +0.02 71 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.97 +0.02 71 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.23 +0.02 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.54 +0.03 71 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.90 +0.09 71 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.23 +0.09 70 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.62 +0.05 69 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.08 +0.05 69 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.64 +0.09 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.24 +0.09 69 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.84 +0.09 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.57 +0.13 69 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.34 +0.14 69 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 7.10 +0.13 69 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.98 +0.20 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.93 +0.21 69 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 9.87 +0.20 69 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.84 +0.22 69 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.97 +0.28 69 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 13.10 +0.28 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.31 +0.29 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.59 +0.31 69 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 16.92 +0.33 69 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 18.31 +0.36 69 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 19.74 +0.38 69 0 608 0
30MAR27 110.00 P 21.42 21.50 21.42 21.22 +0.40 70 36 462 +20
30MAR27 112.50 P 0.00 0.00 0.00 22.76 +0.44 70 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 24.39 +0.68 70 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 26.13 +0.85 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.82 +0.89 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.57 +0.94 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.32 +0.83 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 33.09 +0.95 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.90 +0.95 72 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 36.75 +0.89 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.70 +0.95 73 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 40.62 +0.61 73 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.51 +0.95 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.52 +1.37 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.45 +0.99 73 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 48.50 +1.13 74 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 50.52 +1.19 74 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 52.53 +1.00 74 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 54.63 +1.08 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 56.68 +1.09 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.83 +1.13 75 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 60.90 +0.99 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.03 +1.15 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.22 +1.36 75 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 67.38 +1.56 76 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 69.54 +1.22 76 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 71.69 +1.19 76 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 73.87 +1.03 76 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 76.14 +1.09 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 78.34 +1.11 76 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 80.59 +1.07 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.83 +1.06 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 85.07 +0.91 77 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 87.35 +0.93 77 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 89.62 +1.57 77 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.84 +1.20 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.18 +0.98 77 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 98.75 +1.27 77 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.41 +1.31 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 108.02 +1.29 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 112.75 +1.35 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 117.47 +1.09 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 122.15 +1.68 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 126.93 +1.10 78 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 131.68 +1.09 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 136.48 +1.10 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 141.66 +1.51 82 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 145.99 +1.03 78 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 151.25 +2.02 82 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 155.81 +1.67 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 160.68 +1.08 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 165.89 +2.13 83 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 170.38 +1.59 79 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 175.38 +1.90 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 180.31 +1.83 81 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 185.24 +1.85 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 190.33 +1.95 83 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.05 +0.05 71 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.16 +0.05 71 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.27 +0.05 71 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.38 +0.05 71 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.51 +0.07 71 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.66 +0.08 71 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.82 +0.08 71 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.97 +0.08 71 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.12 +0.07 71 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.55 +0.12 71 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.96 +0.09 70 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.41 +0.11 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.94 +0.14 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.57 +0.16 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.21 +0.16 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.91 +0.22 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.71 +0.23 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.51 +0.23 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.32 +0.23 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.26 +0.31 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.24 +0.30 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.23 +0.31 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.21 +0.30 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.34 +0.40 69 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.51 +0.40 69 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.68 +0.40 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.95 +0.49 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.26 +0.63 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.49 +0.45 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.03 +0.61 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.35 +0.50 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.84 +0.52 69 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.38 +0.58 70 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 27.05 +0.69 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.67 +0.72 70 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 30.33 +0.78 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 31.93 +0.71 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.66 +0.74 71 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.49 +0.66 71 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 37.31 +0.71 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.77 +1.48 73 0 31 0
29JUN27 132.50 P 0.00 0.00 0.00 40.93 +0.69 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.76 +0.65 72 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 44.71 +0.75 72 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 46.60 +0.76 72 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 48.53 +0.73 72 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 50.51 +0.77 73 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 52.48 +0.79 73 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 54.44 +0.75 73 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 56.48 +0.86 73 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 58.50 +0.87 73 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 60.50 +0.81 73 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 62.59 +0.86 74 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 64.62 +0.84 74 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 66.74 +0.92 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 68.80 +0.81 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.94 +0.91 74 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 73.02 +0.90 74 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 75.16 +0.91 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 77.29 +0.88 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 79.44 +0.84 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 81.62 +0.94 75 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 83.80 +0.87 75 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 85.98 +0.87 75 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 88.18 +0.89 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 90.39 +0.90 75 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 92.59 +0.90 75 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.85 +0.95 75 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 97.09 +0.94 75 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 101.58 +0.97 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 106.05 +0.92 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 110.57 +0.97 76 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 115.24 +0.94 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 119.67 +0.95 76 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 124.46 +1.55 77 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 128.98 +1.54 76 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 133.64 +2.86 76 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 138.46 +1.70 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 143.15 +1.71 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 147.70 +1.43 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 152.45 +1.05 77 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 157.24 +1.44 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 162.15 +1.80 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 166.75 +1.50 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 171.97 +2.03 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 176.46 +1.86 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 181.22 +1.58 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 186.30 +1.96 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 190.93 +1.62 77 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.88 +0.06 71 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.04 +0.06 71 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.20 +0.05 71 0 31 0
29SEP27 45.00 P 0.00 0.00 0.00 2.37 +0.06 71 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.54 +0.06 71 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.75 +0.09 71 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.96 +0.08 71 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.18 +0.09 71 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.39 +0.09 71 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.93 +0.16 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.58 +0.30 71 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.11 +0.23 71 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.78 +0.24 70 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.53 +0.31 71 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.37 +0.32 70 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.21 +0.33 70 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.05 +0.33 70 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.00 +0.42 70 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.02 +0.42 70 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.04 +0.43 70 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.06 +0.43 70 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.12 +0.46 70 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.33 +0.54 70 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.54 +0.55 70 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.75 +0.55 70 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.96 +0.55 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.19 +0.45 70 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.68 +0.47 70 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 23.11 +0.51 70 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.60 +0.56 70 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.11 +0.61 70 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 27.66 +0.69 70 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.25 +0.72 71 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.88 +0.93 71 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.54 +1.14 71 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.23 +1.18 71 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.95 +1.22 71 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 37.60 +1.16 71 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.93 +0.76 71 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.87 +0.52 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.80 +0.67 72 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 44.56 +1.33 71 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 46.38 +1.08 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 48.29 +1.14 72 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 50.22 +1.24 72 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 52.14 +1.21 72 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 54.02 +1.22 72 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 56.04 +0.69 73 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 57.94 +0.62 73 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 59.89 +0.61 73 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 61.99 +0.76 73 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 64.00 +0.74 73 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 66.03 +0.81 73 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 68.07 +0.83 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 70.12 +0.63 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 72.19 +0.76 74 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 74.26 +0.76 74 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 76.23 +0.58 74 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 78.34 +0.75 74 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 80.56 +0.80 74 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 82.83 +1.03 75 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 84.69 +1.09 74 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 86.96 +0.86 74 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 89.10 +0.89 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 91.21 +1.14 74 0 0 0
TOTAL PUT 349 16,442 +117
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$ 4.130
29SEP26 2.70 C 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 +0.08 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.83 +0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 +0.06 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 +0.06 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.06 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 +0.04 39 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 +0.05 40 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 +0.04 45 0 20 0
29SEP26 4.10 C 0.15 0.15 0.15 0.16 +0.04 47 15 30 -15
29SEP26 4.20 C 0.11 0.11 0.11 0.11 +0.03 46 15 87 -14
29SEP26 4.30 C 0.05 0.05 0.05 0.08 +0.02 48 30 186 +28
29SEP26 4.40 C 0.03 0.03 0.03 0.05 +0.01 47 31 202 +25
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 46 0 136 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 47 0 170 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 460 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 133 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 156 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 176 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 182 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 188 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 193 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 199 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 204 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 210 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 215 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 224 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 233 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 272 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 1.03 - 0 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 0.93 +0.03 0 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.76 +0.05 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.67 +0.04 40 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.59 +0.04 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.52 +0.05 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.45 +0.04 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.40 +0.06 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.33 +0.04 45 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.28 +0.04 46 0 11 0
29OCT26 4.20 C 0.22 0.22 0.22 0.23 +0.03 45 30 15 0
29OCT26 4.30 C 0.18 0.19 0.18 0.19 +0.03 45 22 128 +7
29OCT26 4.40 C 0.00 0.00 0.00 0.16 +0.02 46 0 472 0
29OCT26 4.50 C 0.13 0.13 0.13 0.13 +0.02 46 15 169 -15
29OCT26 4.60 C 0.09 0.11 0.09 0.11 +0.02 47 52 73 -27
29OCT26 4.70 C 0.08 0.08 0.08 0.09 +0.02 47 30 86 +15
29OCT26 4.80 C 0.00 0.00 0.00 0.07 +0.01 47 0 26 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 +0.01 48 0 172 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 313 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 +0.01 50 0 438 0
29OCT26 5.50 C 0.02 0.02 0.02 0.02 +0.01 52 10 308 -10
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 1.05 - 29 0 0 -
27NOV26 3.20 C 0.00 0.00 0.00 0.97 +0.03 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.88 +0.03 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.80 +0.03 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.52 +0.02 45 0 0 0
27NOV26 3.90 C 0.40 0.40 0.40 0.48 +0.06 48 15 15 +15
27NOV26 4.00 C 0.00 0.00 0.00 0.42 +0.04 47 0 21 0
27NOV26 4.10 C 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.33 +0.04 48 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 +0.04 48 0 233 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 +0.04 49 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.22 +0.03 48 0 90 0
27NOV26 4.60 C 0.18 0.18 0.18 0.19 +0.02 48 39 21 -9
27NOV26 4.70 C 0.00 0.00 0.00 0.17 +0.03 49 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 +0.02 48 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 +0.01 48 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 0.00 48 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 0.00 49 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 +0.03 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 +0.04 41 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 +0.03 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 +0.03 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 +0.03 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.04 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.79 +0.05 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 +0.03 45 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 +0.06 46 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 +0.07 49 0 92 0
30DEC26 3.90 C 0.49 0.49 0.49 0.55 +0.05 47 3 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 +0.05 48 0 450 0
30DEC26 4.10 C 0.40 0.40 0.40 0.45 +0.05 47 1 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 +0.04 48 0 301 0
30DEC26 4.30 C 0.31 0.33 0.31 0.37 +0.04 48 550 765 +540
30DEC26 4.40 C 0.00 0.00 0.00 0.33 +0.03 48 0 15 0
30DEC26 4.50 C 0.28 0.28 0.28 0.30 +0.03 48 1 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 +0.03 49 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 +0.04 50 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 +0.03 49 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 +0.04 50 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 +0.04 50 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 +0.02 49 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.01 49 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 15,548 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 50 0 131 0
30DEC26 6.50 C 0.06 0.06 0.05 0.03 +0.01 51 30 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 50 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.54 +0.07 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.46 +0.07 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.35 +0.04 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.28 +0.05 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.20 +0.03 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.13 +0.03 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.06 +0.03 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 +0.03 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 +0.03 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 +0.03 48 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 +0.03 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.77 +0.03 48 0 0 0
30MAR27 3.90 C 0.68 0.72 0.68 0.74 +0.06 50 28 28 +28
30MAR27 4.00 C 0.66 0.66 0.66 0.69 +0.06 50 15 52 +15
30MAR27 4.10 C 0.59 0.59 0.59 0.65 +0.06 50 30 60 +30
30MAR27 4.20 C 0.00 0.00 0.00 0.60 +0.04 50 0 23 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 +0.05 51 0 12 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 +0.04 51 0 0 0
30MAR27 4.50 C 0.44 0.44 0.44 0.49 +0.04 50 50 301 +50
30MAR27 4.60 C 0.00 0.00 0.00 0.46 +0.03 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.43 +0.03 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 +0.04 52 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 +0.05 51 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 +0.04 51 0 77 0
30MAR27 5.25 C 0.27 0.30 0.27 0.30 +0.04 52 30 1,646 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.25 +0.04 52 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 +0.02 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 +0.02 51 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 +0.02 51 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.02 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 +0.02 52 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 52 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 419 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.62 +0.07 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.55 +0.08 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.47 +0.07 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.41 +0.08 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.34 +0.07 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.27 +0.07 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.21 +0.07 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.15 +0.06 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 +0.06 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.04 +0.06 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.99 +0.07 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 +0.05 49 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.07 51 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.79 +0.06 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.75 +0.06 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 +0.05 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 +0.04 50 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.65 +0.06 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.59 +0.03 50 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.58 +0.04 51 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.56 +0.05 52 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.53 +0.04 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.48 +0.02 50 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.43 +0.03 51 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.38 +0.03 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 +0.03 52 0 992 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 +0.03 52 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 +0.02 52 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 +0.02 52 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.02 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 +0.02 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.02 52 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 +0.02 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.43 - 51 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 1.37 +0.07 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.31 +0.06 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.25 +0.06 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.20 +0.06 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.15 +0.06 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.10 +0.06 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.05 +0.07 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.99 +0.05 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.95 +0.06 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.91 +0.05 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.88 +0.06 51 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.84 +0.05 51 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.80 +0.04 51 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.77 +0.04 51 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.74 +0.04 52 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.71 +0.04 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.66 +0.06 52 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 0.63 +0.05 52 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.56 +0.04 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.50 +0.03 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.45 +0.03 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.36 +0.03 52 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.32 +0.02 52 0 45 0
TOTAL CALL 1,042 58,315 +693
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 50 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.02 42 0 3,080 0
29SEP26 3.80 P 0.04 0.04 0.04 0.03 -0.02 47 2 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.02 46 0 345 0
29SEP26 4.00 P 0.12 0.12 0.08 0.08 -0.04 46 61 722 -46
29SEP26 4.10 P 0.15 0.15 0.15 0.12 -0.05 45 5 537 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.05 48 0 496 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.07 46 0 180 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.06 48 0 505 0
29SEP26 4.50 P 0.43 0.43 0.43 0.41 -0.06 53 5 311 -5
29SEP26 4.60 P 0.00 0.00 0.00 0.50 -0.06 56 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 -0.06 56 0 500 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 -0.08 63 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 -0.06 69 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.90 -0.05 83 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.15 -0.05 97 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.37 -0.08 0 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 1.62 -0.08 0 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 1.87 -0.08 0 0 2,376 0
29SEP26 6.25 P 0.00 0.00 0.00 2.12 -0.08 0 0 400 0
29SEP26 6.50 P 2.40 2.40 2.40 2.39 -0.06 145 1 3,003 0
29SEP26 6.75 P 0.00 0.00 0.00 2.62 -0.08 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.87 -0.08 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.62 -0.08 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.87 -0.08 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.12 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.37 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.87 -0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.37 -0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.87 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.37 -0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.87 -0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.37 -0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.87 -0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.37 -0.08 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 51 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 51 0 122 0
29OCT26 3.40 P 0.04 0.04 0.04 0.04 0.00 50 15 90 0
29OCT26 3.50 P 0.06 0.06 0.06 0.05 -0.01 48 45 85 +30
29OCT26 3.60 P 0.00 0.00 0.00 0.07 -0.01 48 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.09 -0.02 47 0 17 0
29OCT26 3.80 P 0.00 0.00 0.00 0.12 -0.02 47 0 100 0
29OCT26 3.90 P 0.00 0.00 0.00 0.16 -0.02 48 0 106 0
29OCT26 4.00 P 0.00 0.00 0.00 0.20 -0.03 48 0 243 0
29OCT26 4.10 P 0.00 0.00 0.00 0.25 -0.03 48 0 278 0
29OCT26 4.20 P 0.00 0.00 0.00 0.29 -0.05 46 0 185 0
29OCT26 4.30 P 0.00 0.00 0.00 0.36 -0.04 48 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.41 -0.05 45 0 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.49 -0.05 47 0 61 0
29OCT26 4.60 P 0.00 0.00 0.00 0.55 -0.06 43 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.66 -0.03 50 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.75 -0.04 53 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.84 -0.04 54 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.93 -0.05 56 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.16 -0.06 58 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.40 -0.05 62 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.65 -0.05 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.89 -0.06 70 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 2.14 -0.06 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.39 -0.06 82 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.87 -0.08 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 - 48 0 0 -
27NOV26 3.20 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 -0.01 49 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.19 -0.02 48 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.23 -0.03 48 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.28 -0.04 49 0 168 0
27NOV26 4.10 P 0.00 0.00 0.00 0.33 -0.03 49 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.44 -0.04 48 0 182 0
27NOV26 4.40 P 0.00 0.00 0.00 0.50 -0.05 48 0 100 0
27NOV26 4.50 P 0.00 0.00 0.00 0.58 -0.03 50 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.66 -0.03 51 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.73 -0.04 51 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.81 -0.04 51 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.89 -0.04 52 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.98 -0.06 53 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.20 -0.06 55 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.44 -0.03 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.68 -0.02 63 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.93 -0.02 69 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.17 -0.03 71 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.40 -0.05 69 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.64 -0.06 70 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.88 -0.07 68 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 50 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 51 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 49 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.01 50 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.02 48 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.01 49 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.02 49 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 -0.02 49 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.02 49 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.03 49 0 753 0
30DEC26 4.20 P 0.50 0.50 0.50 0.46 -0.03 49 100 342 +14
30DEC26 4.30 P 0.00 0.00 0.00 0.52 -0.02 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 -0.07 47 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 -0.05 49 0 131 0
30DEC26 4.60 P 0.00 0.00 0.00 0.73 -0.02 52 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 -0.02 51 0 183 0
30DEC26 4.80 P 0.91 0.91 0.91 0.88 -0.03 52 2 378 +2
30DEC26 4.90 P 0.00 0.00 0.00 0.96 -0.03 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.04 -0.05 53 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.25 -0.03 54 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 -0.07 56 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.70 -0.07 57 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.93 -0.07 58 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.18 -0.08 63 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 -0.04 62 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.65 -0.05 63 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.89 -0.06 63 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.15 -0.05 70 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.39 -0.06 70 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.62 -0.08 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.87 -0.08 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.12 -0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.37 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.87 -0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.37 -0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.87 -0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.37 -0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.87 -0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.37 -0.08 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.87 -0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.37 -0.08 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.02 50 0 2 0
30MAR27 3.70 P 0.37 0.37 0.37 0.36 -0.03 50 15 15 +3
30MAR27 3.80 P 0.00 0.00 0.00 0.40 -0.03 50 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.04 50 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 -0.02 51 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 -0.02 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 -0.03 52 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 -0.02 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.83 -0.01 53 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 -0.01 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 -0.02 53 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.03 -0.02 53 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 -0.02 53 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.19 -0.02 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.38 -0.03 54 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 -0.03 55 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 -0.02 57 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.00 -0.06 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.23 -0.06 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.46 -0.06 56 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.69 -0.07 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.89 -0.07 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.15 -0.06 55 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.39 -0.06 55 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.62 -0.08 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.12 -0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.37 -0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.87 -0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.37 -0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.87 -0.08 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 50 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 -0.01 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 -0.02 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 -0.02 51 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.01 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 -0.02 51 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 -0.02 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.02 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.03 51 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.03 52 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 -0.03 52 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 -0.03 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 -0.03 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.03 52 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 1.01 -0.03 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 -0.01 54 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 -0.01 54 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 -0.01 54 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.30 -0.02 54 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 -0.01 55 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.69 -0.03 55 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.90 -0.02 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.05 -0.06 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.27 -0.05 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.49 -0.06 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.71 -0.06 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.94 -0.06 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.17 -0.07 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.41 -0.07 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.64 -0.08 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.89 -0.07 52 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.30 - 50 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 -0.02 50 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 -0.03 51 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 -0.01 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 -0.02 51 0 2 0
29SEP27 3.90 P 0.70 0.70 0.70 0.67 -0.02 51 30 60 +30
29SEP27 4.00 P 0.76 0.76 0.76 0.72 -0.03 51 30 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 -0.03 51 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.84 -0.03 51 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.90 -0.04 51 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 -0.03 52 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.03 -0.04 52 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.10 -0.01 52 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.16 -0.02 52 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.23 -0.02 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.29 -0.03 51 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.36 -0.03 51 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.54 -0.04 51 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.73 -0.04 51 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.93 -0.04 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.13 -0.05 51 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.34 -0.05 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.55 -0.06 51 0 0 0
TOTAL PUT 311 32,017 +33
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 64.39 -0.01 82 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.89 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.39 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.90 0.00 79 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.40 -0.01 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.90 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.40 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.91 -0.01 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.41 -0.01 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.91 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.41 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.92 -0.01 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.42 -0.01 41 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.92 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.42 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.93 -0.01 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.43 -0.01 28 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.93 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.43 -0.02 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.94 -0.01 22 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.44 -0.01 17 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.44 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.95 -0.01 9 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.45 -0.01 5 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.99 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.31 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 5 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 20 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.41 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.94 -0.01 10 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.46 -0.01 9 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.98 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.50 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.02 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.55 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.09 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.72 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.59 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.92 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.84 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.29 -0.01 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 0.00 101 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 21 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 14 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 0.04 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.89 -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 0.14 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.53 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.47 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.23 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 96.150
29SEP26 50.00 C 0.00 0.00 0.00 46.20 +2.03 98 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.70 +1.75 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.20 +1.47 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.71 +1.73 90 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.21 +1.75 73 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.71 +1.74 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.21 +1.46 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.72 +1.53 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.22 +1.69 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.72 +1.72 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.23 +1.70 48 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 18.73 +2.03 40 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 16.24 +2.00 39 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 13.68 +1.68 0 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 11.51 +2.01 48 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 9.00 +1.60 38 0 168 0
29SEP26 90.00 C 7.00 7.00 7.00 6.93 +1.42 40 1 306 -1
29SEP26 92.50 C 0.00 0.00 0.00 5.05 +1.14 40 0 69 0
29SEP26 95.00 C 3.20 3.20 3.20 3.51 +0.89 41 1 209 -1
29SEP26 97.50 C 1.56 2.48 1.56 2.29 +0.54 41 5 592 0
29SEP26 100.00 C 1.65 1.65 1.25 1.39 +0.33 40 86 1,535 +33
29SEP26 102.50 C 0.00 0.00 0.00 0.84 +0.23 41 0 67 0
29SEP26 105.00 C 0.58 0.61 0.53 0.46 +0.12 41 23 145 +19
29SEP26 107.50 C 0.00 0.00 0.00 0.24 +0.07 41 2 216 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 402 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 240 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 133 0
29SEP26 117.50 C 0.08 0.08 0.08 0.01 0.00 41 5 69 -5
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 1 688 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 38.96 +1.67 72 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.73 +1.92 81 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.04 +1.70 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.56 +1.60 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.75 +1.36 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.31 +1.35 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.96 +1.41 38 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.46 +1.64 33 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.14 +1.72 38 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.82 +1.12 38 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.90 +1.71 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.88 +1.60 43 0 0 0
29OCT26 87.50 C 11.41 11.51 11.41 11.00 +1.40 43 3 19 +3
29OCT26 90.00 C 0.00 0.00 0.00 9.28 +1.33 43 0 61 0
29OCT26 92.50 C 0.00 0.00 0.00 7.74 +1.39 43 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 6.34 +1.01 43 0 18 0
29OCT26 97.50 C 5.10 5.38 5.10 5.19 +0.87 43 3 25 +3
29OCT26 100.00 C 4.50 4.50 4.50 4.21 +0.74 43 2 252 0
29OCT26 102.50 C 0.00 0.00 0.00 3.36 +0.61 43 0 40 0
29OCT26 105.00 C 0.00 0.00 0.00 2.67 +0.54 44 0 19 0
29OCT26 107.50 C 0.00 0.00 0.00 2.07 +0.44 43 0 50 0
29OCT26 110.00 C 1.71 1.77 1.71 1.59 +0.35 43 6 74 +2
29OCT26 112.50 C 0.00 0.00 0.00 1.21 +0.28 43 0 77 0
29OCT26 115.00 C 1.10 1.10 1.10 0.91 +0.22 43 2 26 +2
29OCT26 117.50 C 0.00 0.00 0.00 0.67 +0.16 43 0 5 0
29OCT26 120.00 C 0.00 0.00 0.00 0.50 +0.13 43 0 74 0
29OCT26 122.50 C 0.00 0.00 0.00 0.36 +0.09 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.26 +0.07 43 0 88 0
29OCT26 127.50 C 0.00 0.00 0.00 0.19 +0.05 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.10 +0.03 43 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 34.04 +1.29 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.56 +1.20 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.08 +1.10 34 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.78 +1.13 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.48 +1.10 42 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.54 +1.36 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.38 +1.28 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.33 +1.25 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.39 +1.65 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.54 +1.44 45 0 0 0
27NOV26 87.50 C 13.32 13.32 13.32 12.85 +1.34 45 1 1 +1
27NOV26 90.00 C 0.00 0.00 0.00 11.29 +1.25 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.90 +1.25 46 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.55 +1.01 45 0 4 0
27NOV26 97.50 C 7.70 7.73 7.57 7.41 +0.86 45 100 100 +100
27NOV26 100.00 C 0.00 0.00 0.00 6.44 +0.88 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 5.51 +0.73 46 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 4.76 +0.72 46 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 4.03 +0.64 46 0 1 0
27NOV26 110.00 C 0.00 0.00 0.00 3.40 +0.56 46 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.85 +0.49 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.38 +0.42 46 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 1.92 +0.35 45 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 1.59 +0.30 45 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 1.31 +0.25 45 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 1.08 +0.22 45 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 0.89 +0.19 46 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.72 +0.15 45 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.59 +0.13 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.77 +1.53 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.34 +1.52 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.92 +1.53 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.23 +1.23 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.84 +1.25 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.44 +1.22 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.10 +1.18 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.79 +1.19 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.52 +1.10 44 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.63 +1.38 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.52 +1.34 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.49 +1.35 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.58 +1.23 46 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 17.73 +1.19 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.04 +1.47 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 14.48 +1.34 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 13.00 +1.25 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.64 +1.13 46 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.43 +1.08 46 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 9.30 +0.96 46 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 8.28 +0.92 46 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 7.35 +0.84 46 0 25 0
30DEC26 105.00 C 6.60 6.60 6.60 6.52 +0.77 47 22 67 -1
30DEC26 107.50 C 0.00 0.00 0.00 5.77 +0.74 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 5.06 +0.67 47 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 4.43 +0.72 47 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 3.75 +0.53 46 0 57 0
30DEC26 117.50 C 0.00 0.00 0.00 3.26 +0.47 46 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 2.83 +0.42 46 0 23 0
30DEC26 122.50 C 0.00 0.00 0.00 2.46 +0.38 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.13 +0.34 46 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 1.84 +0.30 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.58 +0.26 46 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 1.36 +0.22 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 47.47 +1.41 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 45.12 +1.40 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.81 +1.41 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 40.52 +1.38 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.28 +1.35 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.34 +1.42 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.20 +1.38 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.14 +1.37 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.13 +1.36 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.21 +1.32 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.36 +1.26 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.55 +1.20 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.88 +1.16 48 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 21.29 +1.11 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.76 +1.06 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.36 +1.38 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.01 +1.30 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.84 +1.17 48 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 14.68 +1.09 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 13.59 +1.05 48 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 12.58 +0.99 48 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 11.63 +0.93 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.77 +0.88 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.96 +0.85 48 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 9.20 +0.83 48 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 8.46 +1.01 48 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 7.78 +0.74 48 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 7.14 +0.88 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 6.36 +0.62 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 5.83 +0.58 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.35 +0.55 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 4.90 +0.51 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.49 +0.47 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.11 +0.44 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.70 +1.57 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 46.47 +1.56 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.29 +1.55 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.16 +1.52 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.08 +1.31 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.06 +1.31 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.11 +1.30 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.22 +1.28 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.39 +1.25 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.60 +1.19 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.94 +1.19 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.31 +1.16 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.77 +1.13 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.32 +1.11 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 22.92 +1.08 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.59 +1.37 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.36 +1.35 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.16 +1.27 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.06 +1.23 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.01 +1.19 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.02 +1.12 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.11 +1.10 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.26 +1.07 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.41 +1.05 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.60 +1.02 49 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 11.82 +0.97 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.09 +0.93 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.40 +0.89 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 9.76 +0.86 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.15 +0.82 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.57 +0.77 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.04 +0.74 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.53 +0.70 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.06 +0.67 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 34.60 +1.57 51 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.97 +1.52 51 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.41 +1.27 51 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.88 +1.22 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.46 +1.23 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.08 +1.26 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.79 +1.24 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.54 +1.21 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.29 +1.20 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.33 +1.33 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.26 +1.32 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 20.24 +1.27 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 19.18 +1.18 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.27 +1.19 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 17.41 +1.20 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 16.57 +1.19 50 0 0 0
29SEP27 110.00 C 15.50 15.50 15.50 15.67 +1.09 50 22 22 +22
29SEP27 112.50 C 0.00 0.00 0.00 14.95 +1.12 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.20 +1.08 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 13.49 +1.04 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 12.81 +1.01 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.17 +0.97 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.56 +0.94 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 10.98 +0.91 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.43 +0.88 50 0 0 0
TOTAL CALL 285 10,156 +176
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 299 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.10 41 0 232 0
29SEP26 85.00 P 0.21 0.21 0.21 0.14 -0.21 41 2 205 -2
29SEP26 87.50 P 0.00 0.00 0.00 0.33 -0.40 41 0 89 0
29SEP26 90.00 P 0.00 0.00 0.00 0.72 -0.58 41 0 422 0
29SEP26 92.50 P 1.40 1.40 1.40 1.34 -0.84 41 2 99 -1
29SEP26 95.00 P 2.33 2.33 2.33 2.26 -1.22 41 5 111 0
29SEP26 97.50 P 3.80 3.80 3.80 3.57 -1.44 41 1 286 0
29SEP26 100.00 P 0.00 0.00 0.00 5.18 -1.66 41 0 1,099 0
29SEP26 102.50 P 0.00 0.00 0.00 7.09 -1.82 41 0 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 9.22 -1.93 41 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 11.51 -1.99 40 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 13.90 -2.03 40 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 16.46 -1.94 50 0 52 0
29SEP26 115.00 P 0.00 0.00 0.00 18.92 -1.98 53 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 21.42 -1.98 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.90 -2.00 61 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.52 -1.88 76 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.92 -1.98 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.41 -1.99 76 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.00 -1.90 89 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 36.41 -1.99 84 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.13 -0.06 43 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.23 -0.11 43 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.39 -0.18 43 0 50 0
29OCT26 80.00 P 0.00 0.00 0.00 0.64 -0.25 43 0 309 0
29OCT26 82.50 P 0.00 0.00 0.00 0.99 -0.28 43 0 195 0
29OCT26 85.00 P 1.61 1.61 1.61 1.45 -0.44 43 8 70 0
29OCT26 87.50 P 0.00 0.00 0.00 2.07 -0.54 43 0 121 0
29OCT26 90.00 P 0.00 0.00 0.00 2.84 -0.71 43 0 101 0
29OCT26 92.50 P 0.00 0.00 0.00 3.79 -0.88 43 0 51 0
29OCT26 95.00 P 0.00 0.00 0.00 4.96 -0.99 43 0 38 0
29OCT26 97.50 P 0.00 0.00 0.00 6.25 -1.16 43 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 7.72 -1.26 43 0 25 0
29OCT26 102.50 P 0.00 0.00 0.00 9.35 -1.41 43 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 11.12 -1.55 43 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 13.06 -1.64 43 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 15.11 -1.46 43 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 17.47 -1.45 46 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.69 -1.48 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.07 -1.72 48 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.38 -1.73 49 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.76 -1.75 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 29.13 -1.80 50 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 31.55 -1.85 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 34.00 -1.90 52 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 36.41 -1.99 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.09 -0.03 46 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.25 -0.08 46 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.40 -0.11 46 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.60 -0.17 46 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 0.88 -0.23 46 0 12 0
27NOV26 77.50 P 0.00 0.00 0.00 1.25 -0.28 46 0 80 0
27NOV26 80.00 P 0.00 0.00 0.00 1.70 -0.32 46 0 94 0
27NOV26 82.50 P 0.00 0.00 0.00 2.24 -0.39 46 0 42 0
27NOV26 85.00 P 0.00 0.00 0.00 2.89 -0.49 45 0 43 0
27NOV26 87.50 P 0.00 0.00 0.00 3.67 -0.61 45 0 277 0
27NOV26 90.00 P 0.00 0.00 0.00 4.59 -0.73 45 0 271 0
27NOV26 92.50 P 0.00 0.00 0.00 5.66 -0.84 45 0 205 0
27NOV26 95.00 P 0.00 0.00 0.00 6.87 -0.92 45 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 8.22 -1.02 45 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 9.68 -1.18 45 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 11.28 -1.23 45 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 13.03 -1.27 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 14.94 -1.24 47 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.83 -1.23 47 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 18.83 -1.24 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.99 -1.25 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.13 -1.25 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.27 -1.30 49 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.52 -1.38 49 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 29.79 -1.33 49 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 32.07 -1.38 49 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 34.42 -1.67 50 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 36.78 -1.74 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.03 46 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 -0.07 46 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 -0.11 46 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 -0.15 46 0 3 0
30DEC26 70.00 P 1.00 1.00 1.00 0.91 -0.17 46 2 60 +2
30DEC26 72.50 P 0.00 0.00 0.00 1.25 -0.23 46 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.65 -0.30 46 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.13 -0.27 46 0 252 0
30DEC26 80.00 P 0.00 0.00 0.00 2.65 -0.38 45 0 208 0
30DEC26 82.50 P 3.31 3.31 3.27 3.31 -0.48 45 10 73 +10
30DEC26 85.00 P 0.00 0.00 0.00 4.09 -0.56 45 0 124 0
30DEC26 87.50 P 0.00 0.00 0.00 5.00 -0.64 45 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 6.02 -0.71 45 0 755 0
30DEC26 92.50 P 0.00 0.00 0.00 7.15 -0.84 45 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 8.41 -0.90 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 9.76 -0.98 45 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 11.23 -1.14 46 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 12.81 -1.16 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.49 -1.24 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.39 -0.98 47 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 18.22 -1.12 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.16 -1.14 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.17 -1.16 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.21 -1.21 48 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 26.34 -1.21 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.47 -1.24 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.65 -1.26 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.85 -1.34 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.10 -1.36 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.38 -1.36 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 -0.07 47 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.52 -0.10 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.73 -0.10 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.98 -0.14 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.27 -0.23 47 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.70 -0.22 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.13 -0.28 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.63 -0.22 48 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.14 -0.30 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.73 -0.39 47 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.41 -0.53 47 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.26 -0.49 47 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 6.15 -0.53 47 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.12 -0.60 47 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.18 -0.78 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.33 -0.71 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.55 -0.78 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.85 -0.85 47 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 13.24 -0.84 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.68 -0.79 47 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 16.21 -1.08 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.84 -1.14 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.53 -0.96 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.37 -0.91 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.19 -1.08 48 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 25.05 -1.04 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.98 -0.91 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.93 -1.04 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 30.93 -1.22 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.96 -1.15 49 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.03 -1.28 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.13 -1.21 49 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 39.28 -1.28 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.72 -0.07 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.94 -0.11 48 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 -0.11 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.56 -0.17 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.99 -0.17 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.49 -0.16 49 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 3.03 -0.12 48 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.58 -0.15 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.20 -0.23 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.89 -0.31 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.59 -0.41 47 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.45 -0.43 47 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.39 -0.43 47 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.33 -0.55 47 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.43 -0.53 47 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.49 -0.67 47 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 11.77 -0.71 47 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.02 -0.76 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.37 -0.84 47 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.81 -0.90 47 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 17.29 -0.92 47 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 18.92 -0.86 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 20.53 -0.90 48 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 22.13 -0.90 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.93 -0.77 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.70 -0.89 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.53 -1.02 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 29.39 -0.85 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.18 -1.05 48 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 33.20 -1.14 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.18 -1.05 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.17 -1.07 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.18 -1.07 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.24 -1.23 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.68 -0.26 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 6.48 -0.36 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.38 -0.36 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.28 -0.41 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.29 -0.48 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.38 -0.48 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.47 -0.49 48 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 12.62 -0.61 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.90 -0.61 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 15.19 -0.61 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.57 -0.68 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.01 -0.67 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.51 -0.71 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.07 -0.75 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 22.68 -1.00 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 24.32 -0.86 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.04 -0.91 48 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 27.86 -0.91 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.64 -0.95 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.46 -0.88 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 32.85 -1.53 48 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 35.22 -1.07 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.13 -0.86 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.08 -1.04 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.06 -0.91 49 0 0 0
TOTAL PUT 30 14,253 +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$ 105.000
18SEP26 85.00 C 0.00 0.00 0.00 20.01 -0.94 136 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 19.01 -0.94 129 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 18.01 -0.90 121 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 17.01 -0.90 114 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 16.01 -0.90 107 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 15.01 -0.90 100 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 14.01 -0.91 93 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 13.01 -0.91 86 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 12.01 -0.91 80 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 11.01 -0.91 73 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 10.01 -0.91 66 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 9.01 -0.91 60 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 8.01 -0.91 53 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 7.01 -0.91 47 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 6.01 -0.91 40 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 5.01 -0.92 34 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 4.12 -0.98 53 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 3.15 -0.97 46 0 0 0
18SEP26 103.00 C 1.26 1.30 1.26 2.22 -0.96 40 30 30 +30
18SEP26 104.00 C 0.72 1.30 0.72 1.42 -0.97 37 157 121 +120
18SEP26 105.00 C 0.58 0.58 0.39 0.81 -0.87 36 27 33 -13
18SEP26 106.00 C 0.00 0.00 0.00 0.40 -0.71 36 0 105 0
18SEP26 107.00 C 0.19 0.19 0.19 0.17 -0.51 36 2 129 -2
18SEP26 108.00 C 0.05 0.06 0.05 0.06 -0.33 35 36 98 -4
18SEP26 109.00 C 0.03 0.08 0.03 0.02 -0.18 36 30 117 +10
18SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.09 39 0 69 0
18SEP26 111.00 C 0.04 0.04 0.04 0.01 -0.04 46 1 185 -1
18SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 93 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 77 0 72 0
18SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 116 0 25 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 151 0 22 0
25SEP26 86.00 C 0.00 0.00 0.00 19.06 -0.95 46 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 18.06 -0.90 42 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 17.06 -0.91 39 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 16.06 -0.91 35 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 15.06 -0.91 31 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 14.06 -0.91 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 13.06 -0.91 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 12.07 -0.91 32 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 11.08 -0.90 32 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 10.09 -0.91 31 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 9.11 -0.91 31 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 8.15 -0.90 31 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 7.20 -0.90 31 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 6.29 -0.89 31 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 5.42 -0.87 31 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 4.46 -0.98 28 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 3.95 -0.80 33 0 0 0
25SEP26 103.00 C 2.38 2.38 2.38 3.23 -0.75 33 15 15 +15
25SEP26 104.00 C 1.87 2.49 1.87 2.60 -0.69 32 30 30 +30
25SEP26 105.00 C 0.00 0.00 0.00 2.04 -0.63 32 0 15 0
25SEP26 106.00 C 1.49 1.61 1.49 1.58 -0.55 32 23 41 +15
25SEP26 107.00 C 0.98 1.17 0.98 1.17 -0.51 31 15 25 +15
25SEP26 108.00 C 0.68 0.82 0.68 0.87 -0.41 31 5 8 +1
25SEP26 109.00 C 0.00 0.00 0.00 0.63 -0.37 31 0 11 0
25SEP26 110.00 C 0.45 0.45 0.45 0.44 -0.30 31 7 23 +7
25SEP26 111.00 C 0.00 0.00 0.00 0.30 -0.24 31 0 39 0
25SEP26 112.00 C 0.00 0.00 0.00 0.20 -0.19 31 0 40 0
25SEP26 113.00 C 0.00 0.00 0.00 0.13 -0.14 31 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.09 -0.10 32 0 19 0
25SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.07 32 0 28 0
25SEP26 116.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 30 0
25SEP26 117.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 4 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 63.19 -0.78 233 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 62.04 -0.93 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 61.04 -0.93 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 60.04 -0.93 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.05 -0.92 145 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.05 -0.92 139 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.05 -0.92 132 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.19 -0.80 195 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.05 -0.94 110 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.55 -0.94 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.20 -0.78 169 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.70 -0.80 158 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.06 -0.93 85 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.56 -0.93 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.06 -0.93 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.57 -0.93 78 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.22 -0.78 112 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.57 -0.93 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.07 -0.94 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.58 -0.93 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.08 -0.94 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.74 -0.78 72 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.08 -0.95 0 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 17.59 -0.90 34 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 15.10 -0.90 33 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 12.62 -0.90 32 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 10.18 -0.89 31 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 7.85 -0.85 31 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 5.89 -0.60 34 0 1,230 0
29SEP26 102.50 C 3.00 3.76 3.00 4.01 -0.63 33 581 828 +444
29SEP26 105.00 C 1.92 2.35 1.76 2.46 -0.53 31 606 1,398 -348
29SEP26 107.50 C 1.15 1.29 1.15 1.44 -0.36 31 18 1,233 +15
29SEP26 110.00 C 0.66 0.67 0.62 0.76 -0.25 31 22 3,210 -1
29SEP26 112.50 C 0.37 0.37 0.36 0.37 -0.14 31 68 1,251 +7
29SEP26 115.00 C 0.20 0.21 0.19 0.16 -0.07 31 70 6,622 +5
29SEP26 117.50 C 0.16 0.16 0.12 0.07 -0.03 32 26 4,517 -15
29SEP26 120.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 3,879 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 716 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,845 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,994 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 603 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 89 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 23 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 99 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 101 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 103 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
29OCT26 42.00 C 0.00 0.00 0.00 63.19 -0.86 107 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 62.04 -1.05 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.15 -0.91 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.04 -1.06 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.05 -1.01 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.05 -1.05 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.05 -1.02 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.19 -0.93 83 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.17 -0.91 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.55 -1.04 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.20 -0.90 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.70 -0.80 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.06 -1.11 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.57 -0.92 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.09 -0.90 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.60 -0.90 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.22 -0.78 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.67 -0.83 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.10 -1.17 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.62 -0.96 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.17 -0.98 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.74 -0.95 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.36 -0.93 30 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.95 -0.90 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.59 -0.89 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.33 -0.87 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.19 -0.84 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 9.21 -0.81 30 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 7.60 -0.58 31 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 6.03 -0.68 31 0 16 0
29OCT26 105.00 C 4.12 4.20 4.12 4.65 -0.55 31 5 425 +4
29OCT26 107.50 C 3.18 3.20 3.18 3.50 -0.49 31 35 996 0
29OCT26 110.00 C 2.28 2.51 2.28 2.57 -0.45 31 16 1,642 +3
29OCT26 112.50 C 0.00 0.00 0.00 1.85 -0.38 30 0 940 0
29OCT26 115.00 C 1.30 1.45 1.29 1.30 -0.30 30 254 2,537 +200
29OCT26 117.50 C 0.90 0.95 0.87 0.89 -0.24 30 31 528 +27
29OCT26 120.00 C 0.64 0.69 0.61 0.60 -0.18 30 129 1,507 -21
29OCT26 122.50 C 0.52 0.52 0.52 0.39 -0.13 30 4 700 -4
29OCT26 125.00 C 0.39 0.39 0.39 0.25 -0.10 30 12 365 0
29OCT26 127.50 C 0.31 0.31 0.31 0.16 -0.06 30 10 390 0
29OCT26 130.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 852 0
29OCT26 132.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 417 0
29OCT26 135.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 63.25 -0.83 66 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.25 -0.84 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.26 -0.83 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.26 -0.84 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.27 -0.86 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.28 -0.86 59 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.28 -0.86 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.29 -0.84 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.29 -0.87 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.81 -0.85 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.32 -0.89 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.84 -0.89 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.35 -0.91 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.87 -0.92 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.09 -1.25 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.60 -1.27 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.22 -1.22 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.70 -1.36 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.76 -0.87 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.35 -0.89 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.46 -1.38 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.59 -0.89 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.80 -1.36 30 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.74 -0.69 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.60 -0.85 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.57 -0.82 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.68 -0.78 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.92 -0.74 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.60 -0.42 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.11 -0.56 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.79 -0.51 35 0 116 0
27NOV26 107.50 C 0.00 0.00 0.00 5.62 -0.48 34 0 205 0
27NOV26 110.00 C 0.00 0.00 0.00 4.62 -0.45 34 0 330 0
27NOV26 112.50 C 0.00 0.00 0.00 3.75 -0.44 34 0 821 0
27NOV26 115.00 C 0.00 0.00 0.00 3.02 -0.39 34 0 2,460 0
27NOV26 117.50 C 2.44 2.44 2.44 2.41 -0.34 34 15 323 0
27NOV26 120.00 C 1.92 1.92 1.92 1.91 -0.28 34 20 512 +20
27NOV26 122.50 C 0.00 0.00 0.00 1.50 -0.24 34 0 368 0
27NOV26 125.00 C 1.36 1.36 1.36 1.17 -0.20 34 2 337 +2
27NOV26 127.50 C 1.07 1.07 1.07 0.90 -0.17 34 4 154 +4
27NOV26 130.00 C 0.85 0.85 0.85 0.69 -0.14 34 23 595 0
27NOV26 132.50 C 0.00 0.00 0.00 0.52 -0.12 34 0 572 0
27NOV26 135.00 C 0.60 0.60 0.60 0.40 -0.09 34 10 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.30 -0.07 34 0 831 0
27NOV26 140.00 C 0.00 0.00 0.00 0.22 -0.06 34 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.16 -0.05 34 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 170 0
27NOV26 147.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 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 46 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 63.36 -0.72 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.37 -0.72 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.38 -0.90 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.39 -0.71 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.39 -0.74 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.40 -0.91 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.28 -1.04 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.29 -0.84 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.29 -1.04 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.81 -0.85 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.32 -0.89 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.84 -0.89 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.35 -0.91 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.99 -0.80 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.59 -0.88 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.18 -0.88 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.78 -0.66 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.37 -0.69 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.00 -0.66 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.64 -0.83 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.54 -0.41 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.01 -0.66 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.79 -0.65 35 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 19.55 -0.74 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.54 -0.85 33 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 15.63 -0.76 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.85 -0.72 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 12.19 -0.69 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 10.98 -0.33 35 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 9.50 -0.51 35 0 262 0
30DEC26 105.00 C 0.00 0.00 0.00 8.18 -0.49 34 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 7.02 -0.45 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 6.00 -0.40 34 0 1,885 0
30DEC26 112.50 C 4.87 4.87 4.76 5.10 -0.34 34 17 718 -15
30DEC26 115.00 C 0.00 0.00 0.00 4.33 -0.34 34 0 2,312 0
30DEC26 117.50 C 0.00 0.00 0.00 3.63 -0.33 34 0 1,277 0
30DEC26 120.00 C 0.00 0.00 0.00 3.03 -0.30 34 0 2,166 0
30DEC26 122.50 C 2.37 2.37 2.37 2.51 -0.27 34 13 540 0
30DEC26 125.00 C 2.01 2.01 2.01 2.08 -0.23 34 27 3,064 -12
30DEC26 127.50 C 1.72 1.72 1.71 1.71 -0.20 34 42 401 +27
30DEC26 130.00 C 0.00 0.00 0.00 1.40 -0.17 34 0 1,839 0
30DEC26 132.50 C 0.00 0.00 0.00 1.14 -0.15 34 0 248 0
30DEC26 135.00 C 0.00 0.00 0.00 0.92 -0.13 34 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.75 -0.10 34 0 475 0
30DEC26 140.00 C 0.00 0.00 0.00 0.60 -0.09 34 0 2,300 0
30DEC26 142.50 C 0.00 0.00 0.00 0.48 -0.08 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.39 -0.06 34 0 273 0
30DEC26 147.50 C 0.58 0.58 0.58 0.31 -0.05 34 7 453 -7
30DEC26 150.00 C 0.00 0.00 0.00 0.24 -0.05 34 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.19 -0.04 34 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 191 0
30DEC26 162.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 37 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 38 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 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 63.43 -0.93 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.44 -0.95 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.47 -0.95 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.50 -0.95 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.53 -0.95 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.57 -0.94 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.60 -0.96 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.64 -0.96 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.32 -0.32 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.98 -0.37 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 51.60 -0.37 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.54 -1.05 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.86 -0.36 53 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 43.80 -1.05 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.13 -0.36 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.11 -1.04 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.79 -1.03 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.17 -0.35 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.91 -0.35 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.05 -1.01 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.54 -0.17 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.84 -0.99 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.41 -0.39 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.15 -0.70 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.48 -0.53 36 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 18.33 -0.89 34 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.73 -0.76 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 15.23 -0.73 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.09 -0.43 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 12.89 -0.56 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 11.63 -0.53 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 10.48 -0.49 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 9.41 -0.47 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 8.44 -0.45 35 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 7.54 -0.45 35 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 6.73 -0.41 35 0 502 0
30MAR27 120.00 C 5.90 5.90 5.90 5.99 -0.41 35 1 282 -1
30MAR27 122.50 C 5.25 5.42 5.25 5.33 -0.42 35 3 61 0
30MAR27 125.00 C 4.75 4.75 4.75 4.73 -0.39 35 1 1,266 +1
30MAR27 127.50 C 0.00 0.00 0.00 4.18 -0.37 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 3.70 -0.34 34 0 915 0
30MAR27 132.50 C 0.00 0.00 0.00 3.26 -0.32 34 0 131 0
30MAR27 135.00 C 3.09 3.09 3.09 2.88 -0.28 34 3 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.53 -0.26 34 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.22 -0.24 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.95 -0.22 34 0 132 0
30MAR27 145.00 C 0.00 0.00 0.00 1.71 -0.20 34 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.49 -0.19 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.31 -0.16 34 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.14 -0.15 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.00 -0.13 34 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.87 -0.12 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.75 -0.11 34 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.66 -0.09 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.57 -0.09 34 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.50 -0.07 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.43 -0.07 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.37 -0.07 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.32 -0.06 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.28 -0.05 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.24 -0.05 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.21 -0.04 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
29JUN27 42.00 C 0.00 0.00 0.00 63.54 -0.84 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.57 -0.87 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.60 -0.87 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.64 -0.87 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 59.68 -0.87 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 58.72 -0.87 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 57.77 -0.86 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 56.81 -0.87 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.32 -0.60 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 53.98 -0.57 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.60 -0.39 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.79 -1.04 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.86 -0.62 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.10 -1.04 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 42.13 -0.70 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.50 -0.82 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.22 -1.04 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.17 -0.86 41 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 32.91 -0.75 39 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.72 -0.84 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.62 -0.88 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.64 -0.87 37 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 25.00 -0.60 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.23 -0.55 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 21.49 -0.59 37 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 19.29 -1.24 35 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 17.75 -1.04 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 16.36 -0.95 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 15.47 -0.61 36 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 14.18 -0.64 36 0 67 0
29JUN27 105.00 C 0.00 0.00 0.00 13.02 -0.68 36 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 11.86 -0.68 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 10.89 -0.60 36 0 101 0
29JUN27 112.50 C 9.97 9.97 9.97 9.93 -0.61 36 15 197 0
29JUN27 115.00 C 8.96 9.14 8.96 9.02 -0.57 36 45 137 +43
29JUN27 117.50 C 8.20 8.39 8.20 8.26 -0.52 36 45 127 +28
29JUN27 120.00 C 0.00 0.00 0.00 7.51 -0.52 36 0 92 0
29JUN27 122.50 C 6.90 6.90 6.90 6.80 -0.48 36 15 78 +10
29JUN27 125.00 C 6.33 6.33 6.33 6.22 -0.43 36 15 167 0
29JUN27 127.50 C 0.00 0.00 0.00 5.63 -0.44 36 0 76 0
29JUN27 130.00 C 5.38 5.38 5.38 5.08 -0.42 36 3 72 +3
29JUN27 132.50 C 0.00 0.00 0.00 4.64 -0.36 36 0 4 0
29JUN27 135.00 C 4.61 4.61 4.61 4.21 -0.36 36 3 45 +3
29JUN27 137.50 C 0.00 0.00 0.00 3.79 -0.35 35 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 3.44 -0.28 35 0 34 0
29JUN27 142.50 C 0.00 0.00 0.00 3.13 -0.28 35 0 53 0
29JUN27 145.00 C 0.00 0.00 0.00 2.82 -0.28 35 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.52 -0.20 35 0 25 0
29JUN27 150.00 C 2.82 2.82 2.82 2.30 -0.15 35 3 45 -3
29JUN27 152.50 C 0.00 0.00 0.00 2.09 -0.21 35 0 37 0
29JUN27 155.00 C 2.38 2.42 2.38 1.88 -0.21 35 6 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.68 -0.20 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.53 -0.16 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.39 -0.16 35 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.25 -0.15 35 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.11 -0.15 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.01 -0.12 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.92 -0.11 35 0 36 0
29JUN27 175.00 C 1.39 1.39 1.39 0.83 -0.11 35 15 17 +15
29JUN27 177.50 C 0.00 0.00 0.00 0.73 -0.12 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.67 -0.08 35 0 60 0
29JUN27 182.50 C 1.18 1.18 1.18 0.61 -0.07 35 15 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.55 -0.07 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.49 -0.08 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.43 -0.08 35 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.40 -0.05 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.36 -0.05 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.32 -0.06 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.29 -0.05 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 86 0
29SEP27 42.00 C 0.00 0.00 0.00 63.54 -0.84 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.57 -0.87 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 61.61 -0.87 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 60.64 -0.87 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 59.69 -0.86 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 58.73 -0.87 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 57.78 -0.86 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 56.83 -0.86 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.32 -0.60 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 53.98 -0.57 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.60 -0.44 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 48.86 -0.97 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 46.86 -0.62 46 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 44.26 -0.88 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.13 -0.74 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.81 -0.84 40 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.64 -0.84 40 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.53 -0.83 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.49 -0.83 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.50 -0.82 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.59 -0.81 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.77 -0.78 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.27 -0.52 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.58 -0.50 38 0 0 0
29SEP27 90.00 C 23.00 23.01 23.00 23.02 -0.44 38 2 6 +2
29SEP27 92.50 C 0.00 0.00 0.00 21.45 -0.49 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.01 -0.47 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 18.68 -0.45 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.40 -0.43 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 15.77 -0.89 36 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.15 -0.61 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 14.07 -0.50 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 13.07 -0.55 37 0 1 0
29SEP27 112.50 C 11.95 11.95 11.95 12.19 -0.54 37 20 40 +20
29SEP27 115.00 C 0.00 0.00 0.00 11.32 -0.54 37 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 10.46 -0.52 37 4 5 +4
29SEP27 120.00 C 0.00 0.00 0.00 9.77 -0.46 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.07 -0.47 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 8.38 -0.46 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 7.78 -0.38 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.24 -0.39 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 6.71 -0.39 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.18 -0.39 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 5.74 -0.31 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.34 -0.31 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.95 -0.31 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.55 -0.31 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.21 -0.26 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.92 -0.25 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.63 -0.25 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.35 -0.24 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.06 -0.25 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.86 -0.19 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.66 -0.19 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.46 -0.19 36 0 0 0
29SEP27 167.50 C 2.85 2.85 2.85 2.26 -0.19 36 30 30 +30
29SEP27 170.00 C 0.00 0.00 0.00 2.07 -0.18 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 1.93 -0.14 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.80 -0.14 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.66 -0.14 36 0 0 0
29SEP27 180.00 C 2.06 2.19 2.06 1.53 -0.13 36 31 61 +31
29SEP27 182.50 C 2.06 2.06 2.06 1.39 -0.14 36 1 3 +1
29SEP27 185.00 C 0.00 0.00 0.00 1.30 -0.10 36 0 17 0
29SEP27 187.50 C 0.00 0.00 0.00 1.18 -0.13 36 0 53 0
TOTAL CALL 2,721 113,058 +745
18SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 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 64 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
18SEP26 99.00 P 0.05 0.05 0.05 0.01 0.00 49 5 15 +5
18SEP26 100.00 P 0.09 0.09 0.09 0.01 -0.01 42 5 21 -1
18SEP26 101.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 3 0
18SEP26 102.00 P 0.43 0.43 0.19 0.05 -0.05 35 35 69 +15
18SEP26 103.00 P 0.66 0.66 0.38 0.15 -0.06 35 35 64 -5
18SEP26 104.00 P 0.70 1.05 0.55 0.36 -0.05 34 23 107 +1
18SEP26 105.00 P 1.10 1.11 1.09 0.75 +0.03 34 60 194 +6
18SEP26 106.00 P 0.00 0.00 0.00 1.34 +0.22 33 0 147 0
18SEP26 107.00 P 2.98 2.98 2.75 2.15 +0.45 35 60 81 -60
18SEP26 108.00 P 0.00 0.00 0.00 3.05 +0.60 35 0 43 0
18SEP26 109.00 P 0.00 0.00 0.00 4.01 +0.74 34 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 5.00 +0.82 0 0 2 0
18SEP26 111.00 P 0.00 0.00 0.00 6.00 +0.87 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 7.00 +0.89 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 8.00 +0.90 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 9.00 +0.90 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 10.00 +0.90 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 11.00 +0.90 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 12.00 +0.90 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 13.00 +0.90 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 14.00 +0.90 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 15.00 +0.90 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 16.00 +0.90 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 17.00 +0.90 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 18.00 +0.90 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 19.00 +0.90 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 20.00 +0.90 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 21.00 +0.90 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 22.15 +1.05 198 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 23.15 +0.96 205 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 24.15 +0.96 211 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 25.15 +0.96 217 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 0.01 0.00 43 0 0 0
25SEP26 90.00 P 0.03 0.03 0.03 0.01 0.00 41 15 15 +15
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 0.00 33 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
25SEP26 98.00 P 0.42 0.42 0.42 0.15 +0.01 31 15 21 +15
25SEP26 99.00 P 0.37 0.37 0.37 0.23 +0.02 31 3 18 +3
25SEP26 100.00 P 0.64 0.65 0.55 0.36 +0.03 31 55 57 +55
25SEP26 101.00 P 0.00 0.00 0.00 0.55 +0.06 31 0 8 0
25SEP26 102.00 P 1.36 1.36 1.36 0.75 +0.06 31 15 75 +15
25SEP26 103.00 P 1.43 1.43 1.43 1.04 +0.09 30 1 28 +1
25SEP26 104.00 P 1.85 1.85 1.85 1.41 +0.14 30 1 77 +1
25SEP26 105.00 P 0.00 0.00 0.00 1.86 +0.22 30 0 154 0
25SEP26 106.00 P 2.70 2.70 2.70 2.39 +0.27 30 1 1 +1
25SEP26 107.00 P 0.00 0.00 0.00 2.99 +0.34 29 0 1 0
25SEP26 108.00 P 0.00 0.00 0.00 3.67 +0.38 29 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 4.45 +0.42 29 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 5.37 +0.62 31 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 6.24 +0.68 31 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 7.15 +0.74 31 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 8.08 +0.77 31 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 9.04 +0.81 31 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 10.02 +0.85 31 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 11.00 +0.86 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 12.00 +0.89 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 13.00 +0.90 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 14.00 +0.90 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 15.00 +0.90 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 16.00 +0.90 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 17.00 +0.90 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 18.00 +0.90 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 19.00 +0.90 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 20.00 +0.90 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 21.24 +1.14 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 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 56 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 39 0 955 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,805 0
29SEP26 92.50 P 0.12 0.12 0.12 0.03 +0.01 32 40 1,461 +30
29SEP26 95.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 2,622 0
29SEP26 97.50 P 0.51 0.51 0.36 0.27 +0.07 31 60 3,623 +45
29SEP26 100.00 P 0.89 0.89 0.73 0.62 +0.13 31 68 7,069 +18
29SEP26 102.50 P 1.40 1.68 1.34 1.25 +0.18 30 42 1,892 -24
29SEP26 105.00 P 2.45 3.10 2.20 2.27 +0.34 30 143 3,191 -57
29SEP26 107.50 P 4.50 4.60 3.69 3.70 +0.44 29 127 2,647 -75
29SEP26 110.00 P 6.55 6.55 6.35 5.48 +0.49 28 5 6,242 -5
29SEP26 112.50 P 0.00 0.00 0.00 7.77 +0.77 31 0 1,536 0
29SEP26 115.00 P 11.20 11.20 11.20 10.09 +0.84 31 2 2,132 -2
29SEP26 117.50 P 13.14 13.14 13.14 12.51 +0.88 30 1 3,337 0
29SEP26 120.00 P 0.00 0.00 0.00 15.00 +0.90 0 0 1,683 0
29SEP26 122.50 P 0.00 0.00 0.00 17.50 +0.90 0 0 351 0
29SEP26 125.00 P 0.00 0.00 0.00 20.00 +0.90 0 0 1,946 0
29SEP26 127.50 P 0.00 0.00 0.00 22.67 +1.07 62 0 324 0
29SEP26 130.00 P 26.03 26.03 25.20 25.15 +0.96 66 27 792 0
29SEP26 132.50 P 0.00 0.00 0.00 27.65 +0.96 71 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 30.11 +0.91 73 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 32.62 +0.93 78 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.12 +0.91 82 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.65 +0.96 89 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 40.15 +0.96 93 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 42.50 +0.81 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.15 +0.96 101 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.65 +0.96 105 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.00 +0.81 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.50 +0.81 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.13 +0.94 114 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.65 +0.96 119 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 60.16 +0.97 124 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.66 +0.97 127 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.00 +0.79 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 67.50 +0.81 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.00 +0.79 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.50 +0.81 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.14 +0.93 141 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.64 +0.96 144 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.14 +0.95 147 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 82.64 +0.96 150 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 85.14 +0.94 153 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 87.61 +0.93 152 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 90.14 +0.96 158 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 92.64 +0.94 161 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 95.14 +0.94 164 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 100.14 +0.96 169 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 105.15 +0.95 175 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 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 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 32 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 0.00 30 0 13 0
29OCT26 85.00 P 0.29 0.29 0.29 0.07 0.00 30 3 44 +3
29OCT26 87.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 113 0
29OCT26 90.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 200 0
29OCT26 92.50 P 0.00 0.00 0.00 0.52 +0.03 30 0 155 0
29OCT26 95.00 P 1.23 1.23 1.18 0.89 +0.07 30 6 327 +6
29OCT26 97.50 P 1.66 1.66 1.66 1.43 +0.12 30 1 788 +1
29OCT26 100.00 P 2.30 2.58 2.20 2.16 +0.16 31 26 816 +1
29OCT26 102.50 P 3.18 3.18 3.18 3.03 +0.20 30 1 890 0
29OCT26 105.00 P 0.00 0.00 0.00 4.10 +0.24 30 0 1,693 0
29OCT26 107.50 P 0.00 0.00 0.00 5.44 +0.31 29 0 806 0
29OCT26 110.00 P 0.00 0.00 0.00 7.07 +0.43 29 0 1,463 0
29OCT26 112.50 P 0.00 0.00 0.00 8.71 +0.29 28 0 396 0
29OCT26 115.00 P 11.05 11.08 11.05 10.96 +0.58 30 150 932 -150
29OCT26 117.50 P 0.00 0.00 0.00 13.08 +0.70 30 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 15.32 +0.75 30 0 1,233 0
29OCT26 122.50 P 0.00 0.00 0.00 17.65 +0.80 30 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 20.05 +0.84 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 22.70 +0.87 37 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 25.15 +0.85 39 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 27.74 +0.93 44 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 30.23 +0.92 46 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 32.74 +0.93 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.13 +0.82 49 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 37.74 +0.93 54 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.24 +0.93 57 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 42.74 +0.93 59 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.24 +0.93 61 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.74 +0.93 64 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.24 +0.96 66 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.73 +0.95 68 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.23 +0.96 70 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.73 +0.95 72 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.16 +0.88 72 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.66 +0.85 74 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.16 +0.88 75 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.66 +0.88 77 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.23 +0.95 82 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.73 +0.95 84 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.23 +0.95 86 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.73 +0.95 87 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.14 +0.86 85 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.73 +0.95 91 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.15 +0.87 89 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.62 +0.81 90 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.14 +0.83 92 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.64 +0.83 94 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.14 +0.83 95 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.14 +0.83 98 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 105.15 +0.84 102 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 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.21 0.21 0.21 0.02 0.00 36 3 84 +3
27NOV26 72.50 P 0.00 0.00 0.00 0.03 0.00 34 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.10 0.00 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 133 0
27NOV26 82.50 P 0.00 0.00 0.00 0.30 +0.02 34 0 95 0
27NOV26 85.00 P 0.00 0.00 0.00 0.48 +0.03 34 0 136 0
27NOV26 87.50 P 0.00 0.00 0.00 0.74 +0.04 34 0 28 0
27NOV26 90.00 P 1.53 1.53 1.53 1.11 +0.07 34 1 186 +1
27NOV26 92.50 P 0.00 0.00 0.00 1.59 +0.09 34 0 203 0
27NOV26 95.00 P 0.00 0.00 0.00 2.20 +0.12 34 0 375 0
27NOV26 97.50 P 3.23 3.23 3.23 2.97 +0.18 34 1 529 +1
27NOV26 100.00 P 0.00 0.00 0.00 3.81 +0.16 34 0 376 0
27NOV26 102.50 P 0.00 0.00 0.00 4.82 +0.23 34 0 1,113 0
27NOV26 105.00 P 0.00 0.00 0.00 5.92 +0.22 33 0 328 0
27NOV26 107.50 P 0.00 0.00 0.00 7.23 +0.30 33 0 519 0
27NOV26 110.00 P 0.00 0.00 0.00 8.71 +0.32 32 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.59 +0.51 34 0 436 0
27NOV26 115.00 P 12.83 12.83 12.83 12.37 +0.53 34 1 89 +1
27NOV26 117.50 P 0.00 0.00 0.00 14.30 +0.59 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 16.33 +0.65 34 0 77 0
27NOV26 122.50 P 0.00 0.00 0.00 18.45 +0.69 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 21.00 +0.60 37 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 23.48 +0.97 40 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.34 +0.88 35 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 28.15 +0.88 41 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 30.23 +0.54 38 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 33.09 +0.94 45 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.52 +1.21 47 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.02 +1.21 49 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 40.52 +1.21 51 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 43.05 +1.24 53 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.51 +1.20 54 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 48.02 +1.21 57 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.52 +1.24 58 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.01 +1.23 60 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.51 +1.24 62 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 58.02 +1.24 64 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.52 +1.24 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 63.02 +1.21 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.52 +1.24 69 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 68.02 +1.24 71 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.52 +1.24 72 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 73.01 +1.23 74 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.51 +1.23 75 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 78.01 +1.23 77 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.53 +1.25 79 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 83.01 +1.23 80 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.51 +1.23 81 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 88.01 +1.20 82 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.51 +1.20 84 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 93.01 +1.20 85 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.51 +1.20 86 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.54 +1.23 90 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 105.50 +1.19 91 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 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 34 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 0.00 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 195 0
30DEC26 80.00 P 0.90 0.90 0.90 0.45 +0.04 34 5 992 -5
30DEC26 82.50 P 0.00 0.00 0.00 0.67 +0.05 34 0 184 0
30DEC26 85.00 P 0.00 0.00 0.00 0.96 +0.08 34 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 1.33 +0.08 34 0 372 0
30DEC26 90.00 P 0.00 0.00 0.00 1.83 +0.11 34 0 1,502 0
30DEC26 92.50 P 0.00 0.00 0.00 2.44 +0.16 34 0 1,814 0
30DEC26 95.00 P 0.00 0.00 0.00 3.14 +0.19 34 0 1,484 0
30DEC26 97.50 P 0.00 0.00 0.00 3.88 +0.14 33 0 1,331 0
30DEC26 100.00 P 4.93 5.08 4.93 4.81 +0.19 33 17 3,049 +17
30DEC26 102.50 P 6.09 6.09 5.90 5.82 +0.23 33 44 3,019 +44
30DEC26 105.00 P 7.35 7.35 7.31 7.03 +0.29 33 8 2,072 0
30DEC26 107.50 P 0.00 0.00 0.00 8.37 +0.30 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.83 +0.26 32 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 11.64 +0.54 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 13.39 +0.55 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 15.20 +0.58 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 17.15 +0.62 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 19.16 +0.25 33 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 21.56 +0.56 35 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 24.00 +0.97 38 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 26.21 +0.97 38 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 28.21 +0.60 36 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 30.77 +1.01 39 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 33.16 +0.89 40 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.57 +0.88 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 38.02 +0.87 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.55 +0.90 44 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 43.06 +0.92 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 45.52 +0.87 47 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 48.05 +0.91 49 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.53 +0.94 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.06 +0.95 52 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.51 +0.86 53 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.06 +0.96 55 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.52 +0.87 56 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.06 +0.96 58 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.55 +0.96 59 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 68.03 +0.94 61 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.55 +0.96 62 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.01 +0.86 63 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.51 +0.87 64 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.04 +0.94 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.54 +0.90 67 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.04 +0.94 69 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.55 +0.91 70 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 88.06 +0.92 71 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.56 +0.92 73 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.06 +0.92 74 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.51 +1.05 74 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 100.55 +0.92 77 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.52 +0.89 79 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.29 0.00 34 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 0.00 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.61 +0.01 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.84 +0.02 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.12 +0.03 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.50 +0.04 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.93 +0.07 34 0 1,554 0
30MAR27 85.00 P 0.00 0.00 0.00 2.44 +0.06 34 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 3.06 +0.09 34 0 61 0
30MAR27 90.00 P 3.84 3.84 3.84 3.74 +0.10 35 25 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.57 +0.14 35 0 165 0
30MAR27 95.00 P 0.00 0.00 0.00 5.43 +0.19 35 0 111 0
30MAR27 97.50 P 6.60 6.60 6.60 6.34 +0.21 34 1 722 0
30MAR27 100.00 P 0.00 0.00 0.00 7.36 +0.25 34 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 8.44 +0.24 34 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 9.69 +0.30 34 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.99 +0.34 34 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 12.45 +0.39 34 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 13.99 +0.42 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.64 +0.44 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 17.49 +0.28 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 19.46 +0.54 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 21.36 +0.54 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 23.31 +0.58 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 25.18 +0.45 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.23 +0.44 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 29.51 +0.63 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.75 +0.62 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.87 +0.65 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.34 +0.91 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 38.62 +0.93 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.90 +0.94 37 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 43.25 +0.98 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.52 +0.82 37 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 48.10 +0.96 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.53 +0.94 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.06 +0.95 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.56 +0.91 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.06 +0.96 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.55 +0.90 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.06 +0.96 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.55 +0.96 47 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.04 +0.95 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.55 +0.96 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.05 +0.90 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.54 +0.90 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 78.04 +0.94 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.54 +0.90 53 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.04 +0.94 54 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.55 +0.91 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.06 +0.92 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.56 +0.92 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.06 +0.92 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.56 +1.00 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.55 +0.92 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.54 +0.91 62 0 0 0
29JUN27 42.00 P 0.45 0.45 0.45 0.01 0.00 35 5 49 +5
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 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.13 0.00 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.20 0.00 35 0 2 0
29JUN27 57.50 P 1.01 1.01 1.01 0.29 +0.01 35 15 15 +15
29JUN27 60.00 P 0.00 0.00 0.00 0.42 0.00 35 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.59 +0.01 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.79 +0.01 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.07 +0.01 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.39 +0.03 35 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.78 +0.03 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.24 +0.04 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.77 +0.05 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.39 +0.08 36 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 4.07 +0.07 36 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.81 +0.09 35 0 904 0
29JUN27 87.50 P 5.81 5.81 5.81 5.56 +0.11 35 25 160 -25
29JUN27 90.00 P 6.71 6.71 6.71 6.39 +0.13 35 25 1,169 -25
29JUN27 92.50 P 7.68 7.68 7.68 7.44 +0.33 35 15 29 +15
29JUN27 95.00 P 8.72 8.72 8.72 8.32 +0.16 34 25 122 +20
29JUN27 97.50 P 0.00 0.00 0.00 9.46 +0.21 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.64 +0.20 34 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 11.95 +0.27 34 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 13.32 +0.27 34 0 504 0
29JUN27 107.50 P 15.19 15.19 15.19 14.71 +0.28 34 15 37 0
29JUN27 110.00 P 0.00 0.00 0.00 16.30 +0.34 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.90 +0.36 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.81 +0.63 34 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 21.56 +0.32 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 23.37 +0.37 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 25.22 +0.39 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 27.14 +0.51 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 29.08 +0.52 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 31.08 +0.44 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 33.11 +0.46 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 35.19 +0.57 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.29 +0.48 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.42 +0.48 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.59 +0.61 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.78 +0.49 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.98 +0.53 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.48 +0.76 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.74 +0.91 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.01 +0.77 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.30 +0.77 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 57.62 +0.86 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 59.92 +0.90 35 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.26 +0.80 35 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 64.60 +0.85 35 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.96 +0.82 35 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 69.32 +0.94 35 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.69 +0.81 35 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 74.07 +0.82 35 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.44 +0.95 35 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 78.83 +0.81 34 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.23 +0.82 34 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.63 +0.82 34 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 86.02 +0.87 33 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.43 +0.83 33 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.82 +0.81 31 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.23 +0.97 30 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.66 +0.98 29 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 100.55 +0.92 26 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.54 +0.91 33 0 0 0
29SEP27 42.00 P 0.64 0.64 0.64 0.06 0.00 36 1 21 +1
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 0.00 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.12 0.00 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 0.20 +0.01 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.23 0.00 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.33 +0.01 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.47 +0.01 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.65 +0.02 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.86 +0.02 36 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 1.14 +0.03 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.44 +0.04 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.84 +0.05 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.26 +0.06 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.79 +0.07 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.34 +0.08 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 4.02 +0.11 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.72 +0.11 36 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.34 +0.04 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.07 +0.05 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.90 +0.07 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.91 +0.19 35 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 8.92 +0.19 35 0 140 0
29SEP27 95.00 P 0.00 0.00 0.00 10.03 +0.25 35 4 55 +4
29SEP27 97.50 P 0.00 0.00 0.00 11.23 +0.25 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.44 +0.26 35 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 13.76 +0.31 35 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 15.16 +0.32 35 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 16.56 +0.32 35 0 50 0
29SEP27 110.00 P 18.58 18.58 18.58 18.06 +0.39 34 1 21 +1
29SEP27 112.50 P 0.00 0.00 0.00 19.63 +0.39 34 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 21.22 +0.38 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 23.06 +0.31 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.83 +0.34 35 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.66 +0.37 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.52 +0.38 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.43 +0.40 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 32.38 +0.40 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.36 +0.42 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.38 +0.43 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.44 +0.44 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.53 +0.47 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.63 +0.49 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.77 +0.50 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.93 +0.47 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.37 +0.74 35 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 51.58 +0.74 35 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.56 +0.51 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 56.06 +0.77 36 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 58.33 +0.81 35 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.61 +0.79 35 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.89 +0.82 35 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 65.20 +0.83 35 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 67.51 +0.83 35 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.84 +0.84 35 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 72.17 +0.84 35 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 74.52 +0.83 35 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.86 +0.84 35 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 79.22 +0.84 35 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.59 +0.85 35 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 83.97 +0.86 35 0 0 0
TOTAL PUT 1,268 139,919 -69
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$ 34.700
29SEP26 23.00 C 0.00 0.00 0.00 11.72 +0.40 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.72 +0.32 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.72 +0.39 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.73 +0.42 60 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 7.73 +0.30 51 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.73 +0.40 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.73 +0.39 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.74 +0.37 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.78 +0.35 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.86 +0.30 37 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.04 +0.23 37 0 70 0
29SEP26 34.00 C 1.09 1.28 1.09 1.38 +0.22 39 25 151 +2
29SEP26 35.00 C 0.59 0.61 0.59 0.81 +0.10 37 45 575 +37
29SEP26 36.00 C 0.00 0.00 0.00 0.45 +0.04 37 0 227 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 312 0
29SEP26 38.00 C 0.11 0.11 0.11 0.12 +0.01 38 2 411 -2
29SEP26 39.00 C 0.00 0.00 0.00 0.05 0.00 38 0 416 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 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 78 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 156 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 166 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 185 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 10.74 +0.26 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.74 +0.32 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.76 +0.22 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.73 +0.24 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.76 +0.17 0 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 5.86 +0.23 31 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.09 +0.31 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.27 +0.28 39 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.52 +0.24 39 0 15 0
29OCT26 33.00 C 2.62 2.89 2.62 2.91 +0.22 40 30 135 +30
29OCT26 34.00 C 0.00 0.00 0.00 2.27 +0.20 39 0 85 0
29OCT26 35.00 C 0.00 0.00 0.00 1.77 +0.18 39 0 238 0
29OCT26 36.00 C 0.00 0.00 0.00 1.35 +0.12 39 0 159 0
29OCT26 37.00 C 0.00 0.00 0.00 1.02 +0.11 39 0 45 0
29OCT26 38.00 C 0.65 0.65 0.65 0.74 +0.06 39 5 118 +5
29OCT26 39.00 C 0.00 0.00 0.00 0.55 +0.06 39 0 189 0
29OCT26 40.00 C 0.00 0.00 0.00 0.39 +0.04 39 0 258 0
29OCT26 41.00 C 0.00 0.00 0.00 0.28 +0.02 39 0 88 0
29OCT26 42.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 106 0
29OCT26 43.00 C 0.00 0.00 0.00 0.13 0.00 39 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 0.00 39 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 0.00 39 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 0.00 40 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 0.00 40 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 9.92 - 41 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 8.98 +0.21 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.07 +0.21 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.20 +0.20 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.36 +0.18 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.59 +0.30 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.86 +0.28 42 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.19 +0.26 42 0 24 0
27NOV26 33.00 C 3.28 3.29 3.28 3.61 +0.25 43 30 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.05 +0.25 42 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.56 +0.22 42 0 225 0
27NOV26 36.00 C 0.00 0.00 0.00 2.14 +0.18 42 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 1.74 +0.13 42 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.42 +0.10 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.17 +0.11 42 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 0.95 +0.09 42 0 138 0
27NOV26 41.00 C 0.00 0.00 0.00 0.76 +0.08 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.61 +0.07 42 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.47 +0.02 42 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.39 +0.03 42 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 28 0
27NOV26 46.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 11.94 +0.13 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.10 +0.22 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.19 +0.22 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.27 +0.18 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.41 +0.19 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.59 +0.20 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.80 +0.18 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.07 +0.30 43 0 0 0
30DEC26 31.00 C 5.40 5.40 5.40 5.37 +0.26 42 5 20 +5
30DEC26 32.00 C 0.00 0.00 0.00 4.75 +0.25 43 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.18 +0.24 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.68 +0.24 43 0 75 0
30DEC26 35.00 C 0.00 0.00 0.00 3.19 +0.22 43 0 98 0
30DEC26 36.00 C 0.00 0.00 0.00 2.76 +0.20 43 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 2.37 +0.18 43 0 175 0
30DEC26 38.00 C 0.00 0.00 0.00 2.02 +0.15 42 0 277 0
30DEC26 39.00 C 0.00 0.00 0.00 1.73 +0.14 42 0 422 0
30DEC26 40.00 C 1.30 1.30 1.30 1.46 +0.12 42 13 725 -2
30DEC26 41.00 C 0.00 0.00 0.00 1.24 +0.10 42 0 328 0
30DEC26 42.00 C 0.00 0.00 0.00 1.05 +0.07 42 0 1,175 0
30DEC26 43.00 C 0.00 0.00 0.00 0.89 +0.07 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.74 +0.05 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.61 +0.04 42 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.52 +0.03 43 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.44 +0.03 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.37 +0.03 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.30 +0.02 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 0.00 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 31 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 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.57 +0.20 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.65 +0.14 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.88 +0.20 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.03 +0.13 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.30 +0.16 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.56 +0.15 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.93 +0.21 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.23 +0.16 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.63 +0.25 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.10 +0.27 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.54 +0.26 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.04 +0.25 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.59 +0.25 44 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.13 +0.21 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.77 +0.23 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.40 +0.21 44 0 45 0
30MAR27 39.00 C 0.00 0.00 0.00 3.07 +0.18 44 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 2.78 +0.19 44 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.50 +0.16 44 0 60 0
30MAR27 42.00 C 0.00 0.00 0.00 2.20 +0.10 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.98 +0.10 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 1.79 +0.10 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.60 +0.09 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.41 +0.06 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.27 +0.02 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.15 +0.07 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.03 +0.06 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.92 +0.06 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.71 +0.04 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.53 +0.03 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 +0.03 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.01 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 0.00 43 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.21 +0.59 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.35 +0.51 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.59 +0.22 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.83 +0.14 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.16 +0.17 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.41 +0.10 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.76 +0.07 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.15 +0.06 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.57 +0.05 44 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.20 +0.28 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.50 +0.04 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.18 +0.25 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.70 +0.22 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.29 +0.22 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 4.89 +0.21 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.51 +0.19 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.17 +0.18 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.84 +0.16 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.55 +0.15 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.28 +0.14 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.03 +0.13 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.87 +0.15 45 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.65 +0.14 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.44 +0.13 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.25 +0.12 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.08 +0.12 45 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.91 +0.11 45 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 12.05 - 44 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 11.61 +0.48 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.72 +0.22 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.27 +0.38 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.73 +0.41 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.09 +0.32 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.54 +0.29 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.02 +0.18 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.65 +0.30 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.17 +0.25 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.73 +0.25 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.30 +0.23 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.91 +0.23 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.50 +0.18 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.17 +0.19 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.85 +0.19 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.55 +0.17 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.26 +0.16 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.00 +0.17 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.75 +0.02 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.52 +0.02 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.30 +0.02 45 0 20 0
TOTAL CALL 155 24,219 +75
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 127 0
29SEP26 32.00 P 0.29 0.29 0.29 0.13 -0.11 37 15 286 0
29SEP26 33.00 P 0.53 0.53 0.46 0.32 -0.17 38 75 475 +45
29SEP26 34.00 P 0.87 0.87 0.84 0.64 -0.25 38 33 903 +27
29SEP26 35.00 P 0.00 0.00 0.00 1.11 -0.32 38 0 886 0
29SEP26 36.00 P 2.06 2.06 1.75 1.73 -0.36 37 7 868 -6
29SEP26 37.00 P 0.00 0.00 0.00 2.58 -0.31 41 0 1,996 0
29SEP26 38.00 P 0.00 0.00 0.00 3.38 -0.40 37 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 4.43 -0.37 49 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 5.30 -0.58 0 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 6.30 -0.40 0 0 76 0
29SEP26 42.00 P 0.00 0.00 0.00 7.30 -0.40 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 8.50 -0.20 85 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.30 -0.40 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.30 -0.40 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 11.30 -0.40 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 12.30 -0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.30 -0.40 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.30 -0.40 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.30 -0.40 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 17.94 -0.34 131 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.30 -0.40 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.80 -0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.37 -0.33 150 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.80 -0.40 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.30 -0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.80 -0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.30 -0.40 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.80 -0.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.30 -0.40 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.80 -0.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.30 -0.40 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.80 -0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.30 -0.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.80 -0.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.30 -0.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.80 -0.40 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 91 0
29OCT26 30.00 P 0.46 0.46 0.46 0.30 -0.09 39 30 156 -30
29OCT26 31.00 P 0.00 0.00 0.00 0.48 -0.13 39 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.73 -0.17 39 0 294 0
29OCT26 33.00 P 0.00 0.00 0.00 1.07 -0.19 40 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 1.48 -0.23 39 0 433 0
29OCT26 35.00 P 2.34 2.34 2.14 1.96 -0.28 39 30 122 +15
29OCT26 36.00 P 2.52 2.52 2.52 2.53 -0.24 39 6 117 0
29OCT26 37.00 P 0.00 0.00 0.00 3.21 -0.32 39 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 3.94 -0.35 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 4.74 -0.36 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 5.59 -0.37 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 6.67 -0.16 46 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 7.53 -0.31 45 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.56 -0.21 51 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 9.41 -0.31 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.30 -0.40 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.30 -0.40 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.30 -0.40 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.30 -0.40 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.30 -0.40 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.09 - 43 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.23 -0.04 42 0 15 0
27NOV26 28.00 P 0.53 0.53 0.50 0.36 -0.05 43 45 75 +45
27NOV26 29.00 P 0.62 0.62 0.62 0.52 -0.08 42 11 88 +11
27NOV26 30.00 P 0.00 0.00 0.00 0.74 -0.10 43 0 116 0
27NOV26 31.00 P 0.00 0.00 0.00 1.01 -0.13 43 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 1.35 -0.14 43 0 246 0
27NOV26 33.00 P 0.00 0.00 0.00 1.73 -0.18 43 0 75 0
27NOV26 34.00 P 2.18 2.18 2.18 2.18 -0.21 42 2 100 +2
27NOV26 35.00 P 2.99 2.99 2.99 2.65 -0.27 42 15 156 +5
27NOV26 36.00 P 0.00 0.00 0.00 3.22 -0.28 42 0 333 0
27NOV26 37.00 P 0.00 0.00 0.00 3.87 -0.25 42 0 307 0
27NOV26 38.00 P 0.00 0.00 0.00 4.56 -0.28 42 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 5.28 -0.31 42 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 6.15 -0.21 44 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.98 -0.19 44 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.84 -0.22 45 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.72 -0.22 45 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.64 -0.20 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.53 -0.24 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.49 -0.24 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.46 -0.28 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.41 -0.30 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.31 -0.39 42 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 -0.05 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.65 -0.07 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.86 -0.10 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.14 -0.11 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.47 -0.13 43 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 -0.16 43 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 2.22 -0.18 43 0 52 0
30DEC26 34.00 P 0.00 0.00 0.00 2.68 -0.21 42 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.25 42 0 93 0
30DEC26 36.00 P 0.00 0.00 0.00 3.76 -0.24 42 0 626 0
30DEC26 37.00 P 0.00 0.00 0.00 4.39 -0.25 42 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 5.10 -0.17 43 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.82 -0.18 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 6.50 -0.25 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 7.34 -0.21 44 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 8.16 -0.20 44 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 9.01 -0.21 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.87 -0.22 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.76 -0.22 45 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.66 -0.23 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.57 -0.23 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.48 -0.25 44 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 14.47 -0.23 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.44 -0.27 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.94 -0.34 51 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 20.30 -0.40 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.80 -0.40 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.37 -0.33 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.80 -0.40 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.30 -0.40 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.80 -0.40 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.30 -0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.80 -0.40 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.30 -0.40 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.80 -0.40 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.30 -0.40 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.80 -0.40 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.30 -0.40 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.80 -0.40 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.30 -0.40 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.80 -0.40 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.04 44 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 -0.05 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.69 -0.06 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.90 -0.07 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.13 -0.09 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.42 -0.09 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.73 -0.11 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 2.08 -0.12 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.41 -0.17 43 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.81 -0.18 43 0 208 0
30MAR27 33.00 P 0.00 0.00 0.00 3.29 -0.16 43 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.73 -0.23 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.26 -0.24 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.85 -0.18 43 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 5.47 -0.19 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 6.03 -0.27 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.70 -0.26 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 7.50 -0.17 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 8.22 -0.19 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.99 -0.17 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.79 -0.17 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.53 -0.20 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.35 -0.24 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.21 -0.23 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.10 -0.18 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.98 -0.20 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.83 -0.23 43 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.76 -0.21 44 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 18.02 -0.26 43 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.50 -0.29 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.00 -0.22 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.37 -0.33 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 27.80 -0.40 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.30 -0.40 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.80 -0.40 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.30 -0.40 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.80 -0.40 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.30 -0.40 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.80 -0.40 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.30 -0.40 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.77 -0.04 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.98 -0.05 45 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.20 -0.05 45 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.48 -0.06 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.77 -0.07 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.10 -0.09 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.43 -0.10 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.78 -0.14 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.17 -0.14 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.59 -0.18 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.04 -0.20 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.56 -0.17 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.06 -0.24 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.81 -0.06 44 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 6.20 -0.28 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.85 -0.26 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.63 -0.11 44 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 8.24 -0.20 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.98 -0.16 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.66 -0.22 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 10.41 -0.22 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.21 -0.19 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.39 +0.19 47 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.85 -0.14 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.68 -0.12 44 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.53 -0.11 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.37 -0.17 44 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.66 - 45 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 1.95 -0.16 45 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.30 -0.11 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.67 -0.05 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.02 -0.07 45 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 3.41 -0.10 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.86 -0.08 44 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 4.26 -0.17 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.74 -0.19 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.23 -0.21 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.76 -0.35 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 6.32 -0.26 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.91 -0.25 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.52 -0.26 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.20 -0.23 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.84 -0.25 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.67 -0.08 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.36 -0.14 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.04 -0.19 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.84 -0.13 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.54 -0.22 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.36 -0.19 44 0 0 0
TOTAL PUT 269 28,707 +114
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$ 33.360
29SEP26 16.00 C 0.00 0.00 0.00 17.38 -0.32 143 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.86 -0.29 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.37 -0.29 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.86 -0.30 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.38 -0.30 114 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.86 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.36 -0.31 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.88 -0.29 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.36 -0.31 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.37 -0.30 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.40 -0.31 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.37 -0.30 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.37 -0.30 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.38 -0.30 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.40 -0.29 61 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.39 -0.34 44 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.41 -0.27 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.45 -0.28 48 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 3.54 -0.28 48 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 2.71 -0.27 48 0 73 0
29SEP26 32.00 C 1.62 1.73 1.62 2.00 -0.24 49 12 350 +6
29SEP26 33.00 C 0.00 0.00 0.00 1.40 -0.27 49 0 228 0
29SEP26 34.00 C 0.92 0.92 0.79 0.94 -0.20 50 3 204 +1
29SEP26 35.00 C 0.48 0.50 0.45 0.59 -0.17 49 7 1,202 0
29SEP26 36.00 C 0.40 0.40 0.34 0.34 -0.14 48 14 241 -1
29SEP26 37.00 C 0.22 0.22 0.22 0.20 -0.09 49 1 582 0
29SEP26 38.00 C 0.13 0.13 0.12 0.11 -0.06 49 2 614 0
29SEP26 39.00 C 0.07 0.07 0.07 0.06 -0.03 50 1 270 0
29SEP26 40.00 C 0.05 0.06 0.05 0.03 -0.02 50 2 430 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 543 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 -0.01 52 3 1,692 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 196 0
29SEP26 44.00 C 0.02 0.02 0.02 0.01 0.00 62 1 236 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 109 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 146 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 174 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 12.44 -0.31 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.47 -0.33 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.37 -0.43 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.40 -0.43 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 8.44 -0.41 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.53 -0.43 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.61 -0.42 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.83 -0.37 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.02 -0.24 49 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 4.40 -0.16 52 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 3.59 -0.22 49 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 2.90 -0.34 47 0 128 0
29OCT26 33.00 C 2.19 2.19 2.19 2.47 -0.24 49 1 46 +1
29OCT26 34.00 C 0.00 0.00 0.00 2.01 -0.18 49 0 122 0
29OCT26 35.00 C 1.60 1.60 1.60 1.63 -0.16 50 2 140 -2
29OCT26 36.00 C 0.00 0.00 0.00 1.30 -0.13 50 0 155 0
29OCT26 37.00 C 0.00 0.00 0.00 1.02 -0.11 50 0 324 0
29OCT26 38.00 C 0.70 0.70 0.70 0.79 -0.09 49 4 149 +4
29OCT26 39.00 C 0.00 0.00 0.00 0.60 -0.08 49 0 123 0
29OCT26 40.00 C 0.46 0.46 0.46 0.46 -0.06 49 1 217 0
29OCT26 41.00 C 0.00 0.00 0.00 0.35 -0.05 49 0 93 0
29OCT26 42.00 C 0.32 0.32 0.32 0.26 -0.04 49 4 145 -4
29OCT26 43.00 C 0.26 0.26 0.26 0.19 -0.03 49 1 90 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 57 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 66 0
29OCT26 46.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 36 0
29OCT26 47.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 21 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 69 0
27NOV26 24.00 C 0.00 0.00 0.00 9.59 -0.43 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.71 -0.41 46 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.84 -0.41 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.02 -0.35 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.21 -0.39 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.55 -0.28 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.86 -0.28 49 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.26 -0.25 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.69 -0.29 49 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 3.21 -0.18 50 0 91 0
27NOV26 34.00 C 2.57 2.57 2.57 2.65 -0.38 48 34 94 +34
27NOV26 35.00 C 0.00 0.00 0.00 2.33 -0.18 50 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 2.00 -0.18 50 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 1.68 -0.15 50 0 86 0
27NOV26 38.00 C 0.00 0.00 0.00 1.41 -0.18 50 0 210 0
27NOV26 39.00 C 1.20 1.20 1.20 1.17 -0.17 50 5 145 +5
27NOV26 40.00 C 0.00 0.00 0.00 0.97 -0.16 50 0 219 0
27NOV26 41.00 C 0.00 0.00 0.00 0.80 -0.14 49 0 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.66 -0.12 49 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.54 -0.11 49 0 47 0
27NOV26 44.00 C 0.00 0.00 0.00 0.44 -0.10 49 0 81 0
27NOV26 45.00 C 0.00 0.00 0.00 0.36 -0.08 49 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.29 -0.07 49 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.23 -0.07 49 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 130 0
30DEC26 21.00 C 0.00 0.00 0.00 12.56 -0.40 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.65 -0.38 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.73 -0.41 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.84 -0.43 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.88 -0.40 43 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 8.06 -0.39 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.29 -0.38 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.56 -0.37 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.90 -0.32 46 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 5.44 -0.22 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 4.88 -0.05 50 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 4.31 -0.20 49 0 48 0
30DEC26 33.00 C 3.65 3.65 3.65 3.81 -0.17 49 1 100 0
30DEC26 34.00 C 0.00 0.00 0.00 3.38 -0.16 49 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 2.98 -0.15 49 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 2.63 -0.14 50 0 272 0
30DEC26 37.00 C 0.00 0.00 0.00 2.32 -0.13 50 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.03 -0.12 50 0 214 0
30DEC26 39.00 C 0.00 0.00 0.00 1.77 -0.10 50 0 48 0
30DEC26 40.00 C 0.00 0.00 0.00 1.53 -0.10 50 0 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.33 -0.08 50 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 1.11 -0.11 49 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.96 -0.06 49 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 0.82 -0.09 49 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.73 -0.05 50 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 -0.05 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.53 -0.04 50 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.45 -0.04 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.39 -0.03 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 -0.03 50 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 -0.02 50 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 0.00 50 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 50 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 50 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 12.91 -0.49 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.06 -0.41 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.24 -0.39 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.46 -0.35 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.69 -0.37 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.96 -0.36 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.27 -0.37 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.63 -0.35 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.03 -0.34 46 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 6.47 -0.25 47 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 6.08 -0.22 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.65 -0.15 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 5.20 -0.17 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 4.78 -0.16 49 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.40 -0.15 50 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 4.04 -0.10 50 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.72 -0.08 50 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 3.39 -0.10 50 0 25 0
30MAR27 39.00 C 0.00 0.00 0.00 3.09 -0.15 50 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.82 -0.13 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.56 -0.02 50 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.33 -0.04 50 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 2.12 -0.10 50 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.92 -0.11 50 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.75 -0.09 50 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.58 -0.10 50 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.44 -0.08 50 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.30 -0.08 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.18 -0.08 49 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 1.07 -0.07 49 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 0.83 -0.04 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.65 -0.05 49 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.51 -0.04 49 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 -0.04 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 -0.02 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.39 -0.38 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.60 -0.38 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.83 -0.38 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.11 -0.36 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.40 -0.37 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.74 -0.36 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.11 -0.37 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.52 -0.29 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.02 -0.21 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.48 -0.21 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.94 -0.20 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.45 -0.19 51 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.99 -0.19 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 5.55 -0.18 50 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 5.15 -0.17 50 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.77 -0.17 50 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.42 -0.16 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 4.09 -0.15 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.78 -0.15 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.51 -0.14 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.24 -0.13 50 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.99 -0.13 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.78 -0.11 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.57 -0.11 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.36 -0.11 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.19 -0.10 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 2.03 -0.09 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.87 -0.10 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.72 -0.09 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.59 -0.08 50 0 27 0
29SEP27 24.00 C 0.00 0.00 0.00 11.41 -0.37 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.77 -0.36 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.15 -0.34 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.57 -0.34 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.02 -0.34 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.51 -0.32 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.09 -0.23 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.60 -0.22 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.13 -0.21 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.71 -0.21 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.30 -0.21 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.89 -0.21 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.55 -0.19 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.23 -0.19 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.90 -0.19 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.58 -0.18 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.33 -0.17 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 4.07 -0.17 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.82 -0.16 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.57 -0.17 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.37 -0.15 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.18 -0.14 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.99 -0.14 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.80 -0.14 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.63 -0.13 51 0 30 0
TOTAL CALL 99 23,132 +44
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 132 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 15 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 0.00 133 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29SEP26 27.00 P 0.02 0.02 0.02 0.01 0.00 50 30 67 0
29SEP26 28.00 P 0.05 0.05 0.05 0.03 0.00 50 20 217 +20
29SEP26 29.00 P 0.12 0.12 0.12 0.07 -0.01 49 3 210 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 458 0
29SEP26 31.00 P 0.40 0.53 0.40 0.33 -0.01 49 33 502 +20
29SEP26 32.00 P 0.72 0.78 0.60 0.58 -0.03 48 40 1,225 -15
29SEP26 33.00 P 1.31 1.34 1.21 0.98 +0.03 48 10 737 -3
29SEP26 34.00 P 1.85 1.85 1.74 1.52 +0.08 48 12 314 0
29SEP26 35.00 P 0.00 0.00 0.00 2.18 +0.15 48 0 2,348 0
29SEP26 36.00 P 0.00 0.00 0.00 2.95 +0.14 48 0 336 0
29SEP26 37.00 P 0.00 0.00 0.00 3.80 +0.17 48 0 728 0
29SEP26 38.00 P 0.00 0.00 0.00 4.72 +0.21 49 0 274 0
29SEP26 39.00 P 5.78 5.78 5.78 5.67 +0.23 48 1 335 0
29SEP26 40.00 P 0.00 0.00 0.00 6.85 +0.42 77 0 1,139 0
29SEP26 41.00 P 0.00 0.00 0.00 7.87 +0.38 86 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 8.66 +0.28 64 0 26 0
29SEP26 43.00 P 10.54 10.54 10.54 9.66 +0.28 69 1 60 -1
29SEP26 44.00 P 0.00 0.00 0.00 10.66 +0.28 74 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.65 +0.27 75 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.65 +0.27 80 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.65 +0.27 85 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.65 +0.27 89 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.66 +0.28 98 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.65 +0.27 98 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.16 +0.28 113 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.66 +0.28 123 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.16 +0.28 132 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.66 +0.28 141 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.15 +0.27 144 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.65 +0.27 151 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.15 +0.27 159 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.65 +0.27 166 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.15 +0.27 173 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.65 +0.27 179 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.15 +0.27 186 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.65 +0.27 192 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.15 +0.27 198 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.65 +0.27 204 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.15 +0.27 209 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.64 +0.26 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 0.00 50 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 49 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 0.00 49 0 173 0
29OCT26 26.00 P 0.19 0.19 0.19 0.14 0.00 49 1 40 +1
29OCT26 27.00 P 0.31 0.31 0.31 0.24 +0.01 49 2 94 +1
29OCT26 28.00 P 0.43 0.46 0.43 0.36 -0.01 48 11 81 +11
29OCT26 29.00 P 0.60 0.71 0.60 0.58 +0.03 49 7 187 +1
29OCT26 30.00 P 0.00 0.00 0.00 0.84 +0.05 50 0 117 0
29OCT26 31.00 P 0.00 0.00 0.00 1.13 +0.03 49 0 107 0
29OCT26 32.00 P 1.55 1.55 1.55 1.52 +0.06 49 1 48 +1
29OCT26 33.00 P 0.00 0.00 0.00 2.00 +0.15 49 0 170 0
29OCT26 34.00 P 0.00 0.00 0.00 2.53 +0.11 49 0 266 0
29OCT26 35.00 P 0.00 0.00 0.00 3.20 +0.19 50 0 146 0
29OCT26 36.00 P 0.00 0.00 0.00 3.79 +0.25 49 0 242 0
29OCT26 37.00 P 0.00 0.00 0.00 4.52 +0.16 49 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 5.30 +0.17 49 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.23 +0.29 52 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.11 +0.34 53 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 7.87 +0.17 48 0 50 0
29OCT26 42.00 P 9.10 9.10 9.10 8.69 +0.10 41 40 55 +32
29OCT26 43.00 P 0.00 0.00 0.00 9.86 +0.35 56 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 10.81 +0.37 57 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.79 +0.39 59 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.76 +0.36 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.76 +0.37 63 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.68 +0.30 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.66 +0.28 58 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.27 -0.01 50 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.40 -0.01 50 0 16 0
27NOV26 27.00 P 0.00 0.00 0.00 0.56 0.00 49 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.76 0.00 49 0 28 0
27NOV26 29.00 P 0.00 0.00 0.00 1.05 +0.04 50 0 11 0
27NOV26 30.00 P 1.50 1.52 1.50 1.36 +0.04 49 5 64 +5
27NOV26 31.00 P 0.00 0.00 0.00 1.74 +0.07 50 0 106 0
27NOV26 32.00 P 0.00 0.00 0.00 2.19 +0.11 50 0 65 0
27NOV26 33.00 P 0.00 0.00 0.00 2.70 +0.14 50 0 119 0
27NOV26 34.00 P 3.48 3.48 3.48 3.25 +0.15 50 10 171 +10
27NOV26 35.00 P 4.01 4.01 4.01 3.72 +0.03 48 15 238 +15
27NOV26 36.00 P 0.00 0.00 0.00 4.40 +0.03 49 0 156 0
27NOV26 37.00 P 0.00 0.00 0.00 5.22 +0.16 51 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.94 +0.25 51 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.76 +0.33 52 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.55 +0.22 52 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.42 +0.32 53 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.29 +0.30 54 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.16 +0.33 54 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.06 +0.34 54 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.99 +0.37 55 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 12.93 +0.39 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.87 +0.37 56 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 14.85 +0.43 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.81 +0.42 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 33 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 +0.02 50 0 241 0
30DEC26 25.00 P 0.54 0.54 0.54 0.52 +0.02 50 3 592 +3
30DEC26 26.00 P 0.00 0.00 0.00 0.71 +0.04 50 0 197 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 +0.04 49 0 162 0
30DEC26 28.00 P 1.18 1.18 1.18 1.14 +0.04 49 3 217 +3
30DEC26 29.00 P 0.00 0.00 0.00 1.44 +0.05 48 0 56 0
30DEC26 30.00 P 0.00 0.00 0.00 1.80 +0.08 49 0 112 0
30DEC26 31.00 P 2.39 2.39 2.39 2.28 +0.17 50 30 306 0
30DEC26 32.00 P 2.75 2.75 2.75 2.66 +0.10 49 10 175 +10
30DEC26 33.00 P 0.00 0.00 0.00 3.18 +0.12 49 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 3.74 +0.12 49 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 4.27 +0.10 48 0 487 0
30DEC26 36.00 P 0.00 0.00 0.00 5.09 +0.11 51 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.78 +0.25 51 0 41 0
30DEC26 38.00 P 6.28 6.28 6.28 6.51 +0.28 52 1 75 +1
30DEC26 39.00 P 0.00 0.00 0.00 7.26 +0.27 52 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.06 +0.25 53 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.88 +0.27 53 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.72 +0.27 54 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.58 +0.23 54 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.46 +0.26 55 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.34 +0.31 55 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.25 +0.32 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.17 +0.33 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.11 +0.34 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.04 +0.34 57 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.01 +0.35 58 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.43 +0.35 61 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 21.76 +0.25 59 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.25 +0.37 62 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 26.76 +0.38 67 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.25 +0.37 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.76 +0.37 74 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.25 +0.37 77 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.75 +0.36 80 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.25 +0.36 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.75 +0.37 86 0 0 0
30MAR27 21.00 P 0.44 0.44 0.44 0.41 +0.01 49 1 7 +1
30MAR27 22.00 P 0.00 0.00 0.00 0.53 +0.01 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.01 49 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.89 +0.02 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.11 +0.03 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.38 +0.03 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.67 +0.04 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 2.01 +0.04 48 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.37 +0.05 48 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.78 +0.05 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.24 +0.09 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.74 +0.11 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 4.28 +0.07 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.85 +0.08 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 5.40 +0.10 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 6.07 +0.16 49 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 6.71 +0.12 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.39 +0.13 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 8.25 +0.20 50 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.01 +0.22 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.80 +0.21 51 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.59 +0.21 52 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.42 +0.23 52 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.23 +0.22 52 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.09 +0.31 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.95 +0.25 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.82 +0.25 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.69 +0.24 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.60 +0.33 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.50 +0.33 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.78 +0.34 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.11 +0.34 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.49 +0.38 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.91 +0.40 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.36 +0.39 59 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.91 -0.03 48 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.13 +0.02 48 0 7 0
29JUN27 23.00 P 0.00 0.00 0.00 1.40 +0.03 48 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.73 +0.03 49 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 2.01 -0.02 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.36 +0.04 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.75 +0.06 48 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 3.17 +0.05 48 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 3.60 +0.06 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.10 +0.07 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.60 +0.07 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.13 +0.09 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.70 +0.09 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.28 +0.09 47 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.89 +0.11 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.53 +0.11 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.18 +0.11 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.84 +0.13 46 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.55 +0.13 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.26 +0.13 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 10.97 +0.13 46 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.73 +0.15 45 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 12.73 +0.24 48 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.53 +0.19 48 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.33 +0.19 47 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.16 +0.20 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.99 +0.28 47 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.82 +0.21 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.67 +0.21 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.61 +0.31 48 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.29 +0.02 49 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.65 +0.02 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.03 +0.03 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.47 +0.03 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.90 +0.03 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.38 +0.04 49 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.89 +0.04 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.41 +0.05 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.95 +0.06 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.54 +0.07 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.12 +0.06 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.72 +0.07 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.37 +0.08 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.03 +0.08 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.73 +0.12 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.44 +0.16 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.22 +0.22 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.92 +0.18 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.73 +0.24 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.44 +0.18 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.23 +0.20 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.02 +0.18 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.83 +0.20 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.64 +0.19 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.48 +0.26 48 0 0 0
TOTAL PUT 290 25,900 +116
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$ 740.000
18SEP26 580.00 C 0.00 0.00 0.00 160.05 +19.92 130 0 0 0
18SEP26 585.00 C 0.00 0.00 0.00 155.05 +19.91 124 0 0 0
18SEP26 590.00 C 0.00 0.00 0.00 150.05 +19.89 117 0 0 0
18SEP26 595.00 C 0.00 0.00 0.00 145.05 +19.86 110 0 0 0
18SEP26 600.00 C 0.00 0.00 0.00 140.05 +19.82 102 0 0 0
18SEP26 605.00 C 0.00 0.00 0.00 135.05 +19.77 0 0 0 0
18SEP26 610.00 C 0.00 0.00 0.00 130.05 +19.70 0 0 0 0
18SEP26 615.00 C 0.00 0.00 0.00 125.05 +19.61 0 0 0 0
18SEP26 620.00 C 0.00 0.00 0.00 120.05 +19.50 0 0 0 0
18SEP26 625.00 C 0.00 0.00 0.00 115.06 +19.36 102 0 0 0
18SEP26 630.00 C 0.00 0.00 0.00 110.06 +19.17 97 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 105.07 +18.95 99 0 0 0
18SEP26 640.00 C 0.00 0.00 0.00 100.08 +18.67 99 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 95.10 +18.33 99 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 90.13 +17.93 99 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 85.17 +17.46 99 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 80.23 +16.91 99 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 75.32 +16.28 99 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 70.44 +15.57 99 0 17 0
18SEP26 675.00 C 61.00 61.00 61.00 65.61 +14.77 98 3 642 -3
18SEP26 680.00 C 0.00 0.00 0.00 60.85 +13.90 99 0 0 0
18SEP26 685.00 C 0.00 0.00 0.00 56.16 +12.96 99 0 0 0
18SEP26 690.00 C 0.00 0.00 0.00 51.57 +11.96 99 0 3 0
18SEP26 695.00 C 0.00 0.00 0.00 47.10 +10.91 99 0 0 0
18SEP26 700.00 C 54.00 54.00 41.00 42.76 +9.81 99 15 48 -1
18SEP26 705.00 C 0.00 0.00 0.00 38.58 +9.60 99 0 194 0
18SEP26 710.00 C 42.00 50.00 42.00 34.58 +8.40 99 4 801 -1
18SEP26 715.00 C 0.00 0.00 0.00 30.79 +7.24 99 0 0 0
18SEP26 720.00 C 52.00 52.00 52.00 27.21 +6.10 99 2 206 0
18SEP26 725.00 C 48.00 48.00 45.00 24.58 +5.74 104 3 21 -3
18SEP26 730.00 C 38.00 49.99 31.00 21.39 +4.64 103 3 65 -1
18SEP26 735.00 C 0.00 0.00 0.00 18.19 +3.36 100 0 0 0
18SEP26 740.00 C 29.98 48.00 15.20 15.20 +2.13 98 59 394 -53
18SEP26 745.00 C 26.48 26.48 13.50 13.38 +1.90 101 210 221 +192
18SEP26 750.00 C 25.45 25.50 11.00 11.10 +1.07 100 176 52 +12
18SEP26 755.00 C 23.13 35.00 14.49 9.41 +0.67 101 14 16 +5
18SEP26 760.00 C 18.83 20.00 7.80 7.77 +0.20 100 9 30 0
18SEP26 765.00 C 15.57 15.57 11.15 6.36 -0.18 100 174 78 +63
18SEP26 770.00 C 11.00 23.00 11.00 5.16 -0.46 100 33 55 +12
18SEP26 775.00 C 8.08 8.08 4.15 4.15 -0.81 100 4 21 0
18SEP26 780.00 C 9.80 18.50 4.68 3.30 -0.93 100 220 122 -98
18SEP26 785.00 C 4.00 4.00 3.50 2.60 -0.92 100 2 14 0
18SEP26 790.00 C 5.50 8.70 5.50 2.03 -1.01 99 23 68 -17
18SEP26 795.00 C 8.00 8.00 3.60 1.57 -1.06 99 2 20 0
18SEP26 800.00 C 3.71 10.50 2.25 1.20 -0.90 99 70 149 +4
18SEP26 805.00 C 5.49 5.49 4.80 0.91 -0.93 99 3 59 +1
18SEP26 810.00 C 0.00 0.00 0.00 0.68 -0.81 99 0 44 0
18SEP26 815.00 C 2.22 2.22 2.22 0.49 -0.74 98 5 46 0
18SEP26 820.00 C 5.00 5.00 0.92 0.38 -0.63 99 34 111 -1
18SEP26 825.00 C 2.30 3.86 0.90 0.27 -0.56 99 21 869 0
18SEP26 830.00 C 2.47 3.46 2.47 0.19 -0.49 98 43 67 -6
18SEP26 835.00 C 2.40 2.40 2.40 0.14 -0.42 99 5 40 0
18SEP26 840.00 C 2.53 3.52 2.00 0.10 -0.35 99 235 59 -184
18SEP26 845.00 C 1.39 1.39 1.39 0.07 -0.29 99 15 29 0
18SEP26 850.00 C 1.30 3.00 1.30 0.05 -0.24 99 10 71 -9
18SEP26 855.00 C 1.30 1.43 1.30 0.03 -0.21 98 16 57 +15
18SEP26 860.00 C 1.50 1.50 1.50 0.02 -0.17 97 1 15 +1
18SEP26 865.00 C 1.69 1.69 1.69 0.01 -0.14 95 15 16 +6
18SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.11 98 0 21 0
18SEP26 875.00 C 0.00 0.00 0.00 0.01 -0.08 101 0 19 0
18SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.06 105 0 2 0
18SEP26 885.00 C 0.00 0.00 0.00 0.01 -0.05 108 0 1 0
18SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.04 111 0 7 0
18SEP26 895.00 C 0.00 0.00 0.00 0.01 -0.03 114 0 1 0
18SEP26 900.00 C 0.04 0.04 0.04 0.01 -0.02 117 4 91 -4
18SEP26 905.00 C 0.00 0.00 0.00 0.01 -0.01 120 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 123 0 9 0
18SEP26 915.00 C 0.00 0.00 0.00 0.01 0.00 126 0 9 0
18SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 129 0 14 0
18SEP26 925.00 C 0.00 0.00 0.00 0.01 0.00 132 0 17 0
18SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 135 0 17 0
18SEP26 935.00 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
18SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 141 0 200 0
18SEP26 945.00 C 0.00 0.00 0.00 0.01 0.00 144 0 12 0
18SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 146 0 34 0
18SEP26 955.00 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
18SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 152 0 13 0
18SEP26 965.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7 0
18SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 158 0 12 0
18SEP26 975.00 C 0.00 0.00 0.00 0.01 0.00 160 0 8 0
18SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 163 0 13 0
18SEP26 985.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
18SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 174 0 18 0
18SEP26 1,005.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1 0
18SEP26 1,025.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 0.01 0.00 192 0 6 0
18SEP26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 194 0 6 0
18SEP26 1,045.00 C 0.00 0.00 0.00 0.01 0.00 197 0 7 0
18SEP26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 199 0 30 0
18SEP26 1,055.00 C 0.00 0.00 0.00 0.01 0.00 202 0 5 0
18SEP26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 204 0 5 0
18SEP26 1,065.00 C 0.00 0.00 0.00 0.01 0.00 207 0 5 0
18SEP26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 219 0 6 0
18SEP26 1,095.00 C 0.00 0.00 0.00 0.01 0.00 221 0 6 0
18SEP26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 224 0 28 0
18SEP26 1,105.00 C 0.00 0.00 0.00 0.01 0.00 226 0 7 0
18SEP26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 228 0 1 0
18SEP26 1,115.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
18SEP26 1,135.00 C 0.00 0.00 0.00 0.01 0.00 240 0 9 0
18SEP26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 242 0 3 0
18SEP26 1,145.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 0.01 0.00 253 0 8 0
18SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 255 0 16 0
18SEP26 1,175.00 C 0.00 0.00 0.00 0.01 0.00 258 0 72 0
25SEP26 580.00 C 0.00 0.00 0.00 161.87 +19.28 94 0 0 0
25SEP26 585.00 C 0.00 0.00 0.00 156.87 +21.73 91 0 0 0
25SEP26 590.00 C 0.00 0.00 0.00 151.87 +20.81 88 0 0 0
25SEP26 595.00 C 0.00 0.00 0.00 147.24 +18.47 89 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 140.58 +16.32 60 0 0 0
25SEP26 605.00 C 0.00 0.00 0.00 137.84 +18.03 89 0 0 0
25SEP26 610.00 C 0.00 0.00 0.00 133.15 +17.74 88 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 128.20 +17.12 86 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 123.36 +16.55 84 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 118.85 +16.24 84 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 114.37 +15.88 84 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 109.95 +15.51 84 0 0 0
25SEP26 640.00 C 0.00 0.00 0.00 105.60 +15.13 84 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 101.31 +14.73 84 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 97.09 +14.32 84 0 0 0
25SEP26 655.00 C 0.00 0.00 0.00 92.95 +13.89 84 0 0 0
25SEP26 660.00 C 0.00 0.00 0.00 88.89 +13.45 84 0 0 0
25SEP26 665.00 C 0.00 0.00 0.00 84.92 +13.01 84 0 0 0
25SEP26 670.00 C 0.00 0.00 0.00 81.03 +12.56 84 0 0 0
25SEP26 675.00 C 0.00 0.00 0.00 77.23 +12.09 84 0 0 0
25SEP26 680.00 C 0.00 0.00 0.00 73.52 +11.62 84 0 0 0
25SEP26 685.00 C 0.00 0.00 0.00 69.91 +11.15 84 0 0 0
25SEP26 690.00 C 0.00 0.00 0.00 66.41 +10.68 84 0 16 0
25SEP26 695.00 C 0.00 0.00 0.00 63.00 +11.79 84 0 20 0
25SEP26 700.00 C 0.00 0.00 0.00 59.69 +11.23 84 0 3 0
25SEP26 705.00 C 0.00 0.00 0.00 56.50 +10.68 84 0 0 0
25SEP26 710.00 C 0.00 0.00 0.00 53.41 +10.14 84 0 0 0
25SEP26 715.00 C 0.00 0.00 0.00 50.42 +9.60 84 0 0 0
25SEP26 720.00 C 0.00 0.00 0.00 46.12 +7.65 81 0 1,500 0
25SEP26 725.00 C 0.00 0.00 0.00 43.44 +7.22 81 0 0 0
25SEP26 730.00 C 0.00 0.00 0.00 40.87 +6.81 81 0 1 0
25SEP26 735.00 C 0.00 0.00 0.00 38.40 +6.40 81 0 13 0
25SEP26 740.00 C 0.00 0.00 0.00 36.03 +6.00 81 0 2 0
25SEP26 745.00 C 0.00 0.00 0.00 33.77 +5.61 82 0 0 0
25SEP26 750.00 C 43.00 43.00 43.00 31.61 +5.24 82 1 4 0
25SEP26 755.00 C 0.00 0.00 0.00 29.56 +4.88 82 0 1 0
25SEP26 760.00 C 33.00 38.00 28.00 27.60 +4.54 82 35 37 +22
25SEP26 765.00 C 0.00 0.00 0.00 25.74 +4.20 82 0 1 0
25SEP26 770.00 C 0.00 0.00 0.00 23.98 +3.89 82 0 215 0
25SEP26 775.00 C 0.00 0.00 0.00 22.31 +3.59 82 0 14 0
25SEP26 780.00 C 0.00 0.00 0.00 20.73 +3.30 82 0 17 0
25SEP26 785.00 C 0.00 0.00 0.00 19.24 +3.03 83 0 0 0
25SEP26 790.00 C 0.00 0.00 0.00 17.84 +2.78 83 0 15 0
25SEP26 795.00 C 0.00 0.00 0.00 16.52 +2.54 83 0 0 0
25SEP26 800.00 C 17.00 27.70 14.30 15.28 +2.32 83 49 74 +6
25SEP26 805.00 C 0.00 0.00 0.00 14.11 +2.10 83 0 0 0
25SEP26 810.00 C 0.00 0.00 0.00 13.02 +1.90 83 0 1 0
25SEP26 815.00 C 11.50 11.50 11.50 12.00 +1.40 83 2 2 +2
25SEP26 820.00 C 0.00 0.00 0.00 11.05 +1.26 83 0 32 0
25SEP26 825.00 C 20.00 20.00 15.00 10.16 +1.12 83 2 21 +1
25SEP26 830.00 C 15.00 15.00 11.50 9.91 +1.58 85 4 10 +1
25SEP26 835.00 C 0.00 0.00 0.00 8.82 +1.14 84 0 0 0
25SEP26 840.00 C 0.00 0.00 0.00 8.08 +1.01 84 0 202 0
25SEP26 845.00 C 0.00 0.00 0.00 7.40 +0.90 84 0 0 0
25SEP26 850.00 C 8.00 11.00 8.00 6.77 +0.80 84 6 7 +4
25SEP26 855.00 C 0.00 0.00 0.00 6.18 +0.70 84 0 0 0
25SEP26 860.00 C 0.00 0.00 0.00 5.64 +0.61 84 0 0 0
25SEP26 865.00 C 8.00 8.00 8.00 5.14 +0.53 84 1 2 0
25SEP26 870.00 C 0.00 0.00 0.00 4.68 +0.46 84 0 0 0
25SEP26 875.00 C 0.00 0.00 0.00 4.25 +0.39 84 0 0 0
25SEP26 880.00 C 4.80 7.00 4.80 3.86 +0.22 84 98 128 -15
25SEP26 885.00 C 6.00 6.00 6.00 3.51 +0.29 84 1 1 +1
25SEP26 890.00 C 0.00 0.00 0.00 3.18 +0.24 84 0 3 0
25SEP26 895.00 C 5.20 7.20 5.20 2.88 +0.20 84 9 22 +6
29SEP26 380.00 C 0.00 0.00 0.00 360.38 +19.97 100 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 350.39 +20.30 96 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 340.40 +20.31 93 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 330.41 +20.32 89 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 320.42 +19.30 86 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 310.43 +19.31 83 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 300.44 +19.94 80 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 290.45 +19.92 76 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 280.47 +19.91 81 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 270.49 +19.36 81 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 260.52 +19.39 81 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 250.55 +19.77 80 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 240.60 +19.69 81 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 230.66 +19.53 80 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 220.76 +20.67 81 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 210.88 +19.26 80 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 201.05 +19.92 80 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 191.28 +20.15 80 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 181.58 +18.46 80 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 171.97 +18.09 80 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 162.48 +17.67 80 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 153.11 +21.25 80 0 3 0
29SEP26 600.00 C 0.00 0.00 0.00 142.29 +15.02 69 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 134.87 +16.03 80 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 126.04 +15.37 80 0 9 0
29SEP26 630.00 C 0.00 0.00 0.00 117.44 +14.67 80 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 109.10 +13.93 80 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 101.03 +13.15 80 0 2 0
29SEP26 660.00 C 0.00 0.00 0.00 93.26 +12.34 80 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 85.81 +13.74 80 0 3 0
29SEP26 680.00 C 0.00 0.00 0.00 78.70 +12.73 80 0 10 0
29SEP26 690.00 C 0.00 0.00 0.00 71.93 +11.71 80 0 0 0
29SEP26 700.00 C 85.00 85.00 60.00 65.53 +10.72 80 2 346 0
29SEP26 710.00 C 85.00 86.50 63.34 59.50 +9.76 80 31 55 -3
29SEP26 720.00 C 57.00 70.00 50.00 52.22 +7.21 77 3 1,603 0
29SEP26 730.00 C 42.81 50.24 42.81 47.10 +6.48 78 16 1,800 0
29SEP26 740.00 C 60.00 60.00 40.54 42.33 +5.78 78 7 1,001 -2
29SEP26 750.00 C 38.68 50.00 33.70 37.92 +5.12 78 58 1,210 -5
29SEP26 760.00 C 40.00 40.55 35.00 33.85 +4.50 78 11 83 +1
29SEP26 770.00 C 38.00 40.00 35.99 30.12 +3.93 79 12 63 0
29SEP26 780.00 C 30.00 38.00 30.00 26.72 +3.41 79 4 4 0
29SEP26 790.00 C 0.00 0.00 0.00 23.62 +2.93 79 0 39 0
29SEP26 800.00 C 18.88 32.00 18.88 20.81 +1.93 79 10 512 +1
29SEP26 810.00 C 24.80 24.80 18.80 18.28 +1.61 79 33 100 +30
29SEP26 820.00 C 0.00 0.00 0.00 16.51 +1.82 80 0 77 0
29SEP26 830.00 C 18.00 18.00 18.00 14.41 +1.50 80 1 33 0
29SEP26 840.00 C 0.00 0.00 0.00 12.54 +1.23 80 0 24 0
29SEP26 850.00 C 13.00 13.50 13.00 10.89 +1.00 80 2 26 +2
29SEP26 860.00 C 0.00 0.00 0.00 9.42 +0.79 80 0 1 0
29SEP26 870.00 C 0.00 0.00 0.00 8.13 +0.62 80 0 4 0
29SEP26 880.00 C 0.00 0.00 0.00 6.99 +0.46 80 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 6.00 +0.34 80 0 1 0
29SEP26 900.00 C 8.00 8.50 5.00 5.14 +0.39 80 29 45 0
29SEP26 910.00 C 0.00 0.00 0.00 4.38 +0.16 80 0 16 0
29SEP26 920.00 C 0.00 0.00 0.00 3.73 +0.09 80 0 50 0
29SEP26 930.00 C 0.00 0.00 0.00 3.17 +0.04 80 0 44 0
29SEP26 940.00 C 5.00 5.00 4.00 2.69 +0.01 80 3 391 +1
29SEP26 950.00 C 4.80 4.80 4.80 2.27 -0.03 80 5 13 0
29SEP26 960.00 C 0.00 0.00 0.00 1.92 -0.05 80 0 31 0
29SEP26 970.00 C 0.00 0.00 0.00 1.61 -0.07 80 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 1.35 -0.08 80 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 1.13 -0.09 80 0 58 0
29SEP26 1,000.00 C 2.80 3.00 2.80 0.95 -0.11 80 2 77 +1
29SEP26 1,010.00 C 0.00 0.00 0.00 0.79 -0.09 80 0 57 0
29SEP26 1,020.00 C 0.00 0.00 0.00 0.66 -0.08 80 0 53 0
29SEP26 1,030.00 C 2.23 2.23 2.00 0.55 -0.08 81 20 54 +20
29SEP26 1,040.00 C 0.00 0.00 0.00 0.45 -0.08 80 0 35 0
29SEP26 1,050.00 C 4.83 4.83 4.83 0.38 -0.07 81 2 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.31 -0.07 80 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.26 -0.06 81 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.21 -0.06 80 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.17 -0.05 80 0 33 0
29SEP26 1,100.00 C 1.03 1.03 1.03 0.14 -0.05 80 1 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.12 -0.04 81 0 27 0
29SEP26 1,120.00 C 1.20 2.00 1.20 0.10 -0.03 81 4 36 +1
29SEP26 1,130.00 C 0.00 0.00 0.00 0.08 -0.03 81 0 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.06 -0.03 80 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.05 -0.03 80 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.04 -0.02 80 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.03 -0.02 80 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.02 -0.02 78 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 1 0
29SEP26 1,200.00 C 1.40 1.40 1.40 0.01 -0.01 77 1 113 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 79 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 82 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 0.00 0.00 0.01 0.00 109 0 111 0
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 0.00 112 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 116 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 0.00 118 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 361.79 +19.65 84 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 351.98 +19.57 84 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 342.21 +19.48 84 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 332.48 +19.37 84 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 322.80 +19.24 84 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 313.18 +19.09 84 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 303.63 +18.93 84 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 294.16 +18.75 84 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 284.77 +18.55 84 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 275.47 +18.33 84 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 266.28 +18.10 84 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 257.19 +17.83 84 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 248.23 +17.56 84 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 239.39 +23.92 84 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 230.69 +16.95 84 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 222.14 +22.78 84 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 213.74 +22.20 84 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 205.50 +21.60 84 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 191.50 +15.07 71 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 189.53 +20.38 84 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 176.36 +14.31 74 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 169.05 +13.92 75 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 161.92 +13.51 76 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 154.99 +13.11 77 0 30 0
29OCT26 620.00 C 0.00 0.00 0.00 148.24 +8.50 77 0 32 0
29OCT26 630.00 C 0.00 0.00 0.00 146.07 +12.65 84 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 139.52 +16.04 84 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 133.17 +15.43 84 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 127.02 +14.83 84 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 117.44 +10.59 79 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 111.87 +10.18 80 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 106.50 +9.77 80 0 1 0
29OCT26 700.00 C 95.00 105.00 95.00 101.32 +9.36 80 4 26 +1
29OCT26 710.00 C 0.00 0.00 0.00 96.34 +8.97 80 0 2 0
29OCT26 720.00 C 105.30 105.30 105.30 91.54 +8.57 81 1 130 0
29OCT26 730.00 C 0.00 0.00 0.00 86.94 +8.20 81 0 154 0
29OCT26 740.00 C 74.70 74.70 74.70 82.51 +7.81 81 1 49 +1
29OCT26 750.00 C 79.50 79.50 79.50 78.27 +7.45 81 2 47 0
29OCT26 760.00 C 73.77 73.77 60.10 74.21 +7.09 81 17 105 +17
29OCT26 770.00 C 68.00 68.00 58.48 70.32 +6.75 81 6 130 +5
29OCT26 780.00 C 55.13 55.13 55.13 66.60 +6.41 82 4 43 +4
29OCT26 790.00 C 51.94 51.94 51.94 63.04 +6.08 82 19 24 +8
29OCT26 800.00 C 59.00 59.00 48.66 59.64 +5.76 82 550 564 +538
29OCT26 810.00 C 53.00 53.00 46.10 56.40 +5.46 82 5 58 -4
29OCT26 820.00 C 43.44 43.44 43.44 53.31 +5.16 82 19 17 +1
29OCT26 830.00 C 0.00 0.00 0.00 50.37 +4.88 82 0 0 0
29OCT26 840.00 C 55.00 55.00 55.00 47.57 +3.29 82 2 33 +2
29OCT26 850.00 C 39.00 45.00 39.00 46.29 +4.49 84 3 74 +1
29OCT26 860.00 C 0.00 0.00 0.00 43.68 +4.23 84 0 85 0
29OCT26 870.00 C 37.50 37.50 37.50 41.20 +3.99 84 1 63 0
29OCT26 880.00 C 0.00 0.00 0.00 38.84 +3.75 84 0 91 0
29OCT26 890.00 C 0.00 0.00 0.00 36.61 +3.53 84 0 209 0
29OCT26 900.00 C 34.00 40.00 30.00 34.49 +3.31 84 3 179 +2
29OCT26 910.00 C 0.00 0.00 0.00 32.48 +3.11 84 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 30.58 +2.92 84 0 42 0
29OCT26 930.00 C 0.00 0.00 0.00 28.77 +3.51 84 0 111 0
29OCT26 940.00 C 25.00 25.00 25.00 27.07 +3.29 84 1 31 0
29OCT26 950.00 C 0.00 0.00 0.00 25.46 +2.39 84 0 25 0
29OCT26 960.00 C 0.00 0.00 0.00 23.94 +2.24 84 0 0 0
29OCT26 970.00 C 22.59 22.59 22.59 22.50 +2.09 84 2 39 +2
29OCT26 980.00 C 18.00 18.00 18.00 21.14 +2.53 84 1 42 0
29OCT26 990.00 C 0.00 0.00 0.00 19.86 +1.82 84 0 29 0
29OCT26 1,000.00 C 22.00 22.00 22.00 18.65 +1.70 84 1 129 -1
29OCT26 1,010.00 C 16.00 16.00 16.00 17.51 +1.58 84 1 108 +1
29OCT26 1,020.00 C 0.00 0.00 0.00 16.44 +1.47 84 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 15.42 +1.36 84 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 14.47 +1.27 84 0 162 0
29OCT26 1,050.00 C 17.20 17.20 17.20 13.57 +1.18 84 1 48 -1
29OCT26 1,060.00 C 0.00 0.00 0.00 12.73 +1.10 84 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 11.93 +1.01 84 0 87 0
29OCT26 1,080.00 C 15.00 15.00 15.00 11.19 +0.95 84 1 87 -1
29OCT26 1,090.00 C 0.00 0.00 0.00 10.48 +0.87 84 0 63 0
29OCT26 1,100.00 C 10.14 10.14 10.14 9.82 +0.80 84 10 202 0
29OCT26 1,110.00 C 0.00 0.00 0.00 9.20 +0.74 84 0 104 0
29OCT26 1,120.00 C 11.12 11.12 11.12 8.62 +0.69 84 15 66 0
29OCT26 1,130.00 C 0.00 0.00 0.00 8.07 +0.63 84 0 63 0
29OCT26 1,140.00 C 0.00 0.00 0.00 7.56 +0.59 84 0 55 0
29OCT26 1,150.00 C 11.00 11.00 7.50 7.08 +0.54 84 3 22 -1
29OCT26 1,160.00 C 0.00 0.00 0.00 6.62 +0.49 84 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 6.20 +0.46 84 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 5.80 +0.42 84 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 5.43 +0.39 84 0 21 0
29OCT26 1,200.00 C 6.00 6.00 6.00 5.08 +0.36 84 1 40 0
29OCT26 1,210.00 C 0.00 0.00 0.00 4.75 +0.32 84 0 43 0
29OCT26 1,220.00 C 0.00 0.00 0.00 4.44 +0.29 84 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 4.16 +0.28 84 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 3.89 +0.25 84 0 12 0
29OCT26 1,250.00 C 7.07 7.07 7.07 3.63 +0.22 84 1 13 0
29OCT26 1,260.00 C 0.00 0.00 0.00 3.40 +0.21 84 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 3.18 +0.19 84 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 2.97 +0.17 84 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 2.78 +0.16 84 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 2.59 +0.14 84 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 2.42 +0.12 84 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 2.27 +0.12 84 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 2.12 +0.11 84 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 1.98 +0.10 84 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 1.85 +0.09 84 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 1.73 +0.08 84 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 1.61 +0.07 84 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 1.51 +0.06 84 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 1.41 +0.06 84 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 1.32 +0.05 84 0 3,906 0
29OCT26 1,410.00 C 0.00 0.00 0.00 1.23 +0.05 84 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 1.15 +0.04 84 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 1.07 +0.03 84 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 1.00 +0.03 84 0 0 0
29OCT26 1,450.00 C 4.04 4.04 4.04 0.93 +0.02 84 4 2 -4
29OCT26 1,460.00 C 0.00 0.00 0.00 0.87 +0.02 84 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.82 +0.02 84 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.76 +0.01 84 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.71 +0.01 84 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.66 +0.01 84 0 33 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.62 +0.01 84 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.58 +0.01 84 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.54 +0.01 84 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.51 +0.01 84 0 15 0
29OCT26 1,550.00 C 3.00 3.00 2.50 0.47 0.00 84 2 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.44 0.00 84 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.41 0.00 84 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.38 0.00 83 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.36 0.00 84 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.34 0.00 84 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.31 -0.01 84 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.29 0.00 84 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.27 -0.01 83 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.25 -0.01 83 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.24 0.00 84 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.22 -0.01 84 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.21 0.00 84 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.19 -0.01 83 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.18 -0.01 84 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.17 0.00 84 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.16 0.00 84 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.15 0.00 84 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.14 0.00 84 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.13 0.00 84 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.12 0.00 84 0 36 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.11 0.00 83 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.10 0.00 83 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.09 0.00 83 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.08 0.00 83 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.07 0.00 82 0 84 0
27NOV26 380.00 C 0.00 0.00 0.00 365.10 +18.99 85 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 355.74 +18.83 85 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 346.46 +18.66 85 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 337.28 +18.49 85 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 328.19 +18.29 85 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 319.20 +18.08 85 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 310.33 +17.87 85 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 301.57 +17.64 85 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 292.93 +17.40 85 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 276.04 +8.77 62 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 276.03 +16.88 85 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 267.78 +16.60 85 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 259.68 +23.62 85 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 244.16 +8.47 72 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 243.90 +15.72 85 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 236.24 +22.04 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 228.73 +21.51 85 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 221.38 +20.98 85 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 214.18 +20.44 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 200.94 +13.70 77 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 194.27 +13.38 78 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 187.76 +13.05 78 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 181.41 +7.51 79 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 175.22 +7.36 79 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 169.19 +7.21 80 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 163.31 +11.74 80 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 157.60 +11.42 80 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 152.03 +11.09 80 0 13 0
27NOV26 660.00 C 0.00 0.00 0.00 146.63 +10.78 81 0 30 0
27NOV26 670.00 C 0.00 0.00 0.00 141.38 +10.46 81 0 60 0
27NOV26 680.00 C 0.00 0.00 0.00 136.27 +10.13 81 0 48 0
27NOV26 690.00 C 0.00 0.00 0.00 131.32 +9.82 81 0 95 0
27NOV26 700.00 C 0.00 0.00 0.00 126.52 +9.51 81 0 1 0
27NOV26 710.00 C 103.33 103.33 102.00 121.87 +9.22 82 91 91 +76
27NOV26 720.00 C 98.81 98.81 98.81 117.36 +8.92 82 15 295 -15
27NOV26 730.00 C 90.73 91.21 90.73 112.99 +8.62 82 45 181 0
27NOV26 740.00 C 88.71 91.60 88.15 108.76 +8.33 82 105 298 +15
27NOV26 750.00 C 96.37 96.37 86.03 104.66 +8.05 82 45 131 +1
27NOV26 760.00 C 0.00 0.00 0.00 100.70 +7.77 82 0 17 0
27NOV26 770.00 C 0.00 0.00 0.00 96.87 +7.50 82 0 30 0
27NOV26 780.00 C 0.00 0.00 0.00 93.17 +7.23 82 0 45 0
27NOV26 790.00 C 0.00 0.00 0.00 89.59 +6.97 83 0 30 0
27NOV26 800.00 C 83.00 83.00 76.00 86.13 +6.71 83 17 67 +15
27NOV26 810.00 C 0.00 0.00 0.00 82.80 +6.47 83 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 79.58 +6.23 83 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 76.47 +5.99 83 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 73.48 +5.77 83 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 70.59 +5.55 83 0 45 0
27NOV26 860.00 C 0.00 0.00 0.00 67.80 +5.33 83 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 65.12 +5.12 83 0 97 0
27NOV26 880.00 C 0.00 0.00 0.00 62.53 +3.14 83 0 69 0
27NOV26 890.00 C 0.00 0.00 0.00 60.04 +3.01 83 0 30 0
27NOV26 900.00 C 48.18 48.18 48.18 57.64 +2.89 83 21 200 +20
27NOV26 910.00 C 46.10 46.10 46.10 57.04 +4.48 85 20 20 +20
27NOV26 920.00 C 0.00 0.00 0.00 54.75 +4.30 85 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 52.54 +4.12 85 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 50.42 +3.95 85 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 48.38 +3.78 85 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 46.42 +3.62 85 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 44.53 +3.47 85 0 18 0
27NOV26 980.00 C 0.00 0.00 0.00 42.72 +3.32 85 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 40.98 +3.18 85 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 39.30 +3.04 85 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 37.69 +2.90 85 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 36.15 +2.78 85 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 34.66 +2.65 85 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 33.24 +3.46 85 0 67 0
27NOV26 1,050.00 C 0.00 0.00 0.00 31.87 +2.43 85 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 30.56 +2.32 85 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 29.29 +2.21 85 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 28.08 +2.11 85 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 26.92 +2.01 85 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 25.81 +1.93 85 0 173 0
27NOV26 1,110.00 C 0.00 0.00 0.00 24.74 +1.84 85 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 23.71 +1.75 85 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 22.73 +1.67 85 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 21.78 +1.59 85 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 20.88 +1.52 85 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 20.01 +1.45 85 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 19.18 +1.38 85 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 18.38 +1.31 85 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 17.61 +1.25 85 0 23 0
27NOV26 1,200.00 C 15.70 16.14 13.80 16.37 +0.68 84 41 3,755 +40
27NOV26 1,210.00 C 0.00 0.00 0.00 16.17 +1.13 85 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 15.50 +1.08 85 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 14.85 +1.02 85 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 14.23 +0.97 85 0 2 0
27NOV26 1,250.00 C 14.00 14.00 14.00 13.64 +0.93 85 6 21 +6
27NOV26 1,260.00 C 0.00 0.00 0.00 13.07 +0.88 85 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 12.52 +0.83 85 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 12.00 +0.79 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 11.50 +0.75 85 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 11.02 +0.72 85 0 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 10.56 +0.68 85 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 10.12 +0.65 85 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 9.70 +0.62 85 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 9.29 +0.58 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 8.91 +0.56 85 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 8.53 +0.52 85 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 8.18 +0.50 85 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 7.84 +0.47 85 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 7.51 +0.45 85 0 0 0
27NOV26 1,400.00 C 9.50 9.50 9.50 7.20 +0.43 85 6 2 -4
27NOV26 1,410.00 C 0.00 0.00 0.00 6.90 +0.40 85 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 6.61 +0.38 85 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 6.34 +0.36 85 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 6.07 +0.34 85 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 5.82 +0.32 85 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 5.58 +0.31 85 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 5.35 +0.29 85 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 5.13 +0.28 85 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 4.91 +0.25 85 0 0 0
27NOV26 1,500.00 C 6.69 6.69 6.69 4.71 +0.24 85 15 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 4.51 +0.23 85 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 4.33 +0.22 85 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 4.15 +0.21 85 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 3.98 +0.20 85 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 3.81 +0.18 85 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 3.66 +0.18 85 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 3.51 +0.17 85 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 3.36 +0.15 85 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 3.22 +0.14 85 0 0 0
27NOV26 1,600.00 C 5.73 5.73 5.73 3.09 +0.14 85 15 6,085 +15
27NOV26 1,610.00 C 0.00 0.00 0.00 2.96 +0.13 85 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 2.84 +0.12 85 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 2.72 +0.11 85 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 2.61 +0.10 85 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 2.51 +0.10 85 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 2.40 +0.09 85 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 2.31 +0.09 85 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 2.21 +0.08 85 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 2.12 +0.08 85 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 2.03 +0.07 85 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 1.95 +0.07 85 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 1.87 +0.06 85 0 0 0
27NOV26 1,730.00 C 4.85 4.85 4.85 1.80 +0.06 85 15 15 +15
27NOV26 1,740.00 C 0.00 0.00 0.00 1.72 +0.05 85 0 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 1.65 +0.05 85 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 1.59 +0.05 85 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 1.52 +0.04 85 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 1.46 +0.04 85 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 1.40 +0.04 85 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 1.34 +0.03 85 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 370.47 +18.32 85 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 361.64 +18.13 85 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 352.93 +17.93 85 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 344.33 +17.73 85 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 335.85 +17.52 85 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 327.49 +17.30 85 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 319.25 +17.06 85 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 311.14 +16.82 85 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 303.16 +16.58 85 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 295.32 +16.33 85 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 287.61 +16.07 85 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 280.04 +15.81 85 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 272.60 +15.54 85 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 265.31 +15.27 85 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 258.16 +15.00 85 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 251.15 +14.72 85 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 244.28 +14.44 85 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 237.56 +14.16 85 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 230.98 +13.88 85 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 224.54 +13.59 85 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 218.25 +13.31 85 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 212.10 +13.03 85 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 206.08 +12.73 85 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 200.21 +12.45 85 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 194.48 +12.17 85 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 183.22 +6.22 81 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 177.92 +6.10 81 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 172.76 +5.99 81 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 167.73 +5.87 81 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 162.82 +5.75 81 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 158.04 +5.63 81 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 153.38 +5.50 82 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 148.84 +5.38 82 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 144.43 +5.26 82 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 140.13 +5.14 82 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 135.95 +5.02 82 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 131.88 +4.89 82 0 50 0
30DEC26 750.00 C 107.99 107.99 107.99 127.92 +4.77 82 16 546 +16
30DEC26 760.00 C 0.00 0.00 0.00 127.91 +8.49 85 0 50 0
30DEC26 770.00 C 0.00 0.00 0.00 124.05 +8.25 85 0 81 0
30DEC26 780.00 C 0.00 0.00 0.00 120.30 +8.02 85 0 52 0
30DEC26 790.00 C 0.00 0.00 0.00 116.66 +7.79 85 0 139 0
30DEC26 800.00 C 91.80 99.53 80.73 109.73 +7.35 83 340 941 +224
30DEC26 810.00 C 0.00 0.00 0.00 106.39 +4.06 83 0 32 0
30DEC26 820.00 C 0.00 0.00 0.00 103.15 +3.95 83 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 100.00 +3.84 83 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 96.95 +3.73 83 0 0 0
30DEC26 850.00 C 90.30 90.30 90.30 93.98 +3.62 83 2 16 0
30DEC26 860.00 C 0.00 0.00 0.00 91.10 +3.52 83 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 88.31 +3.42 83 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 85.59 +3.31 83 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 82.96 +3.21 83 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 80.41 +3.12 83 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 77.93 +3.02 83 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 75.53 +2.93 83 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 73.20 +2.84 83 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 70.93 +2.74 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 68.74 +2.65 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 66.62 +2.57 83 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 64.56 +2.49 83 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 62.56 +2.41 84 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 60.62 +2.33 84 0 0 0
30DEC26 1,000.00 C 56.49 56.49 56.49 58.74 +2.25 84 1 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 56.92 +2.17 84 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 55.16 +2.10 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 53.45 +2.03 84 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 51.79 +1.96 84 0 38 0
30DEC26 1,050.00 C 48.29 48.29 48.29 50.19 +1.90 84 5 55 +5
30DEC26 1,060.00 C 0.00 0.00 0.00 48.63 +1.83 84 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 47.13 +1.77 84 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 45.67 +1.71 84 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 44.25 +1.64 84 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 42.88 +1.58 84 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 41.55 +1.53 84 0 19 0
30DEC26 1,120.00 C 38.79 38.79 38.79 40.27 +1.48 84 7 320 -7
30DEC26 1,130.00 C 0.00 0.00 0.00 39.02 +1.42 84 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 37.81 +1.37 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 36.64 +1.32 84 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 35.51 +1.27 84 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 34.41 +1.22 84 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 33.35 +1.18 84 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 32.32 +1.13 84 0 0 0
30DEC26 1,200.00 C 25.79 25.79 25.79 31.33 +1.10 84 15 4,450 0
30DEC26 1,210.00 C 0.00 0.00 0.00 30.36 +1.05 84 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 30.33 +1.92 85 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 29.40 +1.86 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 28.50 +1.80 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 26.79 +0.90 84 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 26.77 +1.67 85 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 25.95 +1.61 85 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 25.15 +1.55 85 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 24.38 +1.50 85 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 23.64 +1.45 85 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 22.91 +1.39 85 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 22.21 +1.35 85 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 21.53 +1.30 85 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 20.88 +1.26 85 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 20.24 +1.21 85 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 19.62 +1.16 85 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 19.03 +1.13 85 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 17.89 +0.53 84 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 17.88 +1.04 85 0 0 0
30DEC26 1,400.00 C 16.34 16.34 16.34 17.34 +1.00 85 4 24 0
30DEC26 1,410.00 C 0.00 0.00 0.00 16.82 +0.97 85 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 16.31 +0.94 85 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 15.82 +0.91 85 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 15.34 +0.87 85 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 14.88 +0.84 85 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 14.43 +0.81 85 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 13.99 +0.78 85 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 13.57 +0.75 85 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 13.16 +0.72 85 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 12.77 +0.70 85 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 12.39 +0.67 85 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 12.02 +0.65 85 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 11.66 +0.63 85 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 11.31 +0.60 85 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 10.97 +0.58 85 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 10.64 +0.55 85 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 10.33 +0.54 85 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 10.02 +0.51 85 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 9.72 +0.49 85 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 9.44 +0.48 85 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 9.16 +0.46 85 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 8.89 +0.45 85 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 8.62 +0.42 85 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 8.37 +0.41 85 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 8.12 +0.39 85 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 7.88 +0.38 85 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 7.65 +0.36 85 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 7.43 +0.35 85 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 7.21 +0.34 85 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 7.00 +0.33 85 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 6.79 +0.31 85 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 6.60 +0.30 85 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 6.40 +0.28 85 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 6.22 +0.28 85 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 6.04 +0.27 85 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 5.86 +0.25 85 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 5.69 +0.24 85 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 5.53 +0.24 85 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 5.37 +0.23 85 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 5.21 +0.22 85 0 28 0
30MAR27 380.00 C 0.00 0.00 0.00 404.78 +33.81 104 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 397.98 +34.46 104 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 391.30 +35.10 104 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 384.73 +35.72 104 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 378.28 +36.34 104 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 371.95 +36.95 104 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 365.72 +37.53 104 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 359.61 +38.11 104 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 353.61 +38.68 104 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 347.72 +39.23 104 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 341.93 +39.76 104 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 336.25 +40.28 104 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 330.67 +40.78 104 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 325.19 +41.26 104 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 319.81 +41.72 104 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 314.53 +42.17 104 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 309.35 +42.60 104 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 304.27 +43.02 104 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 299.27 +43.40 104 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 294.37 +43.78 104 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 289.57 +44.15 104 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 284.84 +44.48 104 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 280.21 +44.80 104 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 275.66 +45.11 104 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 271.20 +45.40 104 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 266.82 +45.67 104 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 262.52 +45.92 104 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 258.30 +46.16 104 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 254.15 +46.38 104 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 250.09 +46.59 104 0 1 0
30MAR27 680.00 C 0.00 0.00 0.00 246.09 +46.77 104 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 242.18 +46.95 104 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 238.33 +47.10 104 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 234.56 +47.25 104 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 230.85 +47.37 104 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 227.21 +47.48 104 0 6 0
30MAR27 740.00 C 0.00 0.00 0.00 223.64 +47.58 104 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 220.13 +47.66 104 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 216.69 +47.73 104 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 213.31 +47.79 104 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 209.99 +47.83 104 0 0 0
30MAR27 790.00 C 129.68 129.68 129.68 206.74 +47.87 104 15 45 +15
30MAR27 800.00 C 0.00 0.00 0.00 203.54 +47.89 104 0 1,015 0
30MAR27 810.00 C 119.84 124.35 118.20 200.40 +47.90 104 60 60 +60
30MAR27 820.00 C 119.04 119.04 109.60 191.40 +41.98 101 80 95 +80
30MAR27 830.00 C 0.00 0.00 0.00 191.39 +44.99 103 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 191.31 +47.86 104 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 188.39 +47.82 104 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 185.53 +47.78 104 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 182.71 +47.73 104 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 179.94 +47.66 104 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 177.23 +47.59 104 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 174.56 +47.51 104 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 171.94 +47.42 104 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 169.36 +47.31 104 0 2,500 0
30MAR27 930.00 C 0.00 0.00 0.00 166.83 +47.20 104 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 164.35 +47.09 104 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 161.91 +46.97 104 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 159.51 +46.84 104 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 157.16 +46.71 104 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 154.84 +46.56 104 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 152.57 +46.42 104 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 150.33 +46.26 104 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 148.14 +46.10 104 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 145.98 +45.93 104 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 143.86 +45.76 104 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 141.77 +45.58 104 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 139.73 +45.41 104 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 137.71 +45.21 104 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 135.73 +45.02 104 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 133.79 +44.83 104 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 131.88 +44.63 104 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 130.00 +44.43 104 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 128.15 +44.22 104 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 126.33 +44.00 104 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 124.55 +43.80 104 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 122.79 +43.58 104 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 121.07 +43.36 104 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 119.37 +43.14 104 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 117.70 +42.91 104 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 116.06 +42.68 104 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 114.44 +42.45 104 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 112.86 +42.22 104 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 111.29 +41.98 104 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 109.76 +41.75 104 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 108.25 +41.51 104 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 106.76 +41.27 104 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 105.30 +41.03 104 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 103.86 +40.78 104 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 102.45 +40.54 104 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 101.06 +40.30 104 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 99.69 +40.05 104 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 98.34 +39.80 104 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 97.02 +39.56 104 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 95.72 +39.31 104 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 94.43 +39.05 104 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 93.17 +38.81 104 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 91.93 +38.56 104 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 90.71 +38.31 104 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 89.50 +38.05 104 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 88.32 +37.80 104 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 87.15 +37.55 104 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 86.01 +37.30 104 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 84.88 +37.05 104 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 83.76 +36.79 104 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 82.67 +36.54 104 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 81.59 +36.29 104 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 80.53 +36.03 104 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 79.49 +35.79 104 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 78.46 +35.53 104 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 77.45 +35.29 104 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 76.45 +35.03 104 0 0 0
30MAR27 1,500.00 C 37.50 37.50 24.00 75.47 +34.78 104 12 1,012 +11
30MAR27 1,510.00 C 0.00 0.00 0.00 74.51 +34.54 104 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 73.55 +34.29 104 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 72.62 +34.04 104 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 71.69 +33.79 104 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 70.79 +33.55 104 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 69.89 +33.30 104 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 69.01 +33.06 104 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 68.14 +32.81 104 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 67.29 +32.58 104 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 66.44 +32.33 104 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 65.61 +32.09 104 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 64.80 +31.85 104 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 63.99 +31.61 104 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 63.20 +31.38 104 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 62.42 +31.14 104 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 61.65 +30.91 104 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 60.89 +30.67 104 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 60.14 +30.43 104 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 59.40 +30.20 104 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 58.68 +29.97 104 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 57.96 +29.74 104 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 57.25 +29.50 104 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 56.56 +29.28 104 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 55.88 +29.06 104 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 55.20 +28.83 104 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 54.53 +28.60 104 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 53.88 +28.38 104 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 53.23 +28.16 104 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 52.60 +27.95 104 0 15 0
30MAR27 1,800.00 C 0.00 0.00 0.00 51.97 +27.73 104 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 428.32 +38.67 104 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 422.38 +39.35 104 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 416.53 +40.00 104 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 410.80 +40.66 104 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 405.16 +41.29 104 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 399.62 +41.91 104 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 394.18 +42.52 104 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 388.84 +43.11 104 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 383.58 +43.68 104 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 378.42 +44.24 104 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 373.36 +44.79 104 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 368.37 +45.31 104 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 363.48 +45.83 104 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 358.67 +46.33 104 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 353.94 +46.81 104 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 349.29 +47.27 104 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 344.73 +47.72 104 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 340.24 +48.15 104 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 335.83 +48.57 104 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 331.49 +48.97 104 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 327.23 +49.36 104 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 323.04 +49.73 104 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 318.92 +50.08 104 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 314.87 +50.43 104 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 310.88 +50.75 104 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 306.97 +51.06 104 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 303.11 +51.35 104 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 299.33 +51.65 104 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 295.60 +51.91 104 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 291.93 +52.16 104 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 288.33 +52.41 104 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 284.78 +52.63 104 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 281.29 +52.85 104 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 277.86 +53.06 104 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 274.49 +53.26 104 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 271.16 +53.43 104 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 267.89 +53.60 104 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 264.68 +53.76 104 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 261.51 +53.90 104 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 258.39 +54.03 104 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 255.33 +54.16 104 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 252.31 +54.28 104 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 249.34 +54.38 104 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 246.41 +54.47 104 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 243.53 +54.55 104 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 240.69 +54.62 104 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 237.90 +54.69 104 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 235.15 +54.74 104 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 232.45 +54.80 104 0 500 0
29JUN27 870.00 C 0.00 0.00 0.00 229.78 +54.83 104 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 227.16 +54.87 104 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 224.57 +54.89 104 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 222.02 +54.90 104 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 219.51 +54.90 104 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 217.04 +54.90 104 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 214.61 +54.90 104 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 212.21 +54.88 104 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 209.85 +54.86 104 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 207.52 +54.83 104 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 205.22 +54.79 104 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 202.96 +54.75 104 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 200.74 +54.71 104 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 198.54 +54.66 104 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 196.38 +54.60 104 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 194.24 +54.53 104 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 192.14 +54.46 104 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 190.07 +54.39 104 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 188.03 +54.31 104 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 186.01 +54.22 104 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 184.03 +54.13 104 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 182.07 +54.04 104 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 180.14 +53.94 104 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 178.24 +53.84 104 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 176.36 +53.73 104 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 174.51 +53.62 104 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 172.69 +53.51 104 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 170.89 +53.39 104 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 169.11 +53.26 104 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 167.36 +53.13 104 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 165.64 +53.01 104 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 163.93 +52.87 104 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 162.25 +52.74 104 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 160.60 +52.61 104 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 158.96 +52.46 104 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 157.35 +52.32 104 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 155.76 +52.17 104 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 154.18 +52.02 104 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 152.63 +51.86 104 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 151.11 +51.72 104 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 149.60 +51.56 104 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 148.11 +51.40 104 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 146.64 +51.24 104 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 145.19 +51.08 104 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 143.75 +50.91 104 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 142.34 +50.74 104 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 140.94 +50.57 104 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 139.57 +50.41 104 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 138.21 +50.23 104 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 136.87 +50.06 104 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 135.54 +49.88 104 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 134.23 +49.70 104 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 132.94 +49.53 104 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 131.66 +49.34 104 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 130.40 +49.16 104 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 129.16 +48.99 104 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 127.93 +48.80 104 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 126.72 +48.62 104 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 125.52 +48.43 104 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 124.34 +48.25 104 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 123.17 +48.06 104 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 122.02 +47.88 104 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 120.88 +47.69 104 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 119.75 +47.50 104 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 118.64 +47.31 104 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 117.54 +47.12 104 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 116.45 +46.93 104 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 115.38 +46.74 104 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 114.32 +46.55 104 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 113.27 +46.35 104 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 112.24 +46.17 104 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 111.22 +45.98 104 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 110.21 +45.78 104 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 109.21 +45.59 104 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 108.22 +45.39 104 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 107.25 +45.20 104 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 106.29 +45.01 104 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 105.33 +44.81 104 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 104.39 +44.62 104 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 103.46 +44.42 104 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 102.54 +44.23 104 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 101.64 +44.04 104 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 100.74 +43.84 104 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 99.85 +43.65 104 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 98.97 +43.45 104 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 98.10 +43.26 104 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 97.25 +43.07 104 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 96.40 +42.87 104 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 95.56 +42.68 104 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 94.73 +42.48 104 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 93.91 +42.29 104 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 93.10 +42.10 104 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 92.30 +41.91 104 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 91.51 +41.72 104 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 446.13 +38.98 101 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 440.72 +39.58 101 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 435.40 +40.15 101 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 430.18 +40.72 101 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 425.04 +41.26 101 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 420.00 +41.80 101 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 415.04 +42.32 101 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 410.16 +42.83 101 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 405.37 +43.32 101 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 400.67 +43.81 101 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 396.04 +44.28 101 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 391.48 +44.73 101 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 387.01 +45.18 101 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 382.61 +45.61 101 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 378.28 +46.02 101 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 374.03 +46.43 101 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 369.84 +46.82 101 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 365.72 +47.20 101 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 361.67 +47.56 101 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 357.68 +47.91 101 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 353.76 +48.26 101 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 349.90 +48.59 101 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 346.10 +48.90 101 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 342.37 +49.22 101 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 338.69 +49.51 101 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 335.07 +49.80 101 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 331.50 +50.07 101 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 327.99 +50.33 101 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 324.53 +50.58 101 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 321.13 +50.82 101 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 317.78 +51.06 101 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 314.48 +51.28 101 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 311.23 +51.49 101 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 308.02 +51.69 101 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 304.87 +51.88 101 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 301.76 +52.06 101 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 298.70 +52.24 101 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 295.68 +52.40 101 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 292.71 +52.56 101 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 289.78 +52.71 101 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 286.89 +52.84 101 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 284.05 +52.98 101 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 281.24 +53.10 101 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 278.48 +53.22 101 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 275.75 +53.33 101 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 273.07 +53.43 101 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 270.42 +53.53 101 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 267.81 +53.62 101 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 265.23 +53.69 101 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 262.69 +53.77 101 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 260.19 +53.84 101 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 257.71 +53.89 101 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 255.28 +53.95 101 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 252.87 +54.00 101 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 250.50 +54.04 101 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 248.16 +54.08 101 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 245.86 +54.11 101 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 243.58 +54.14 101 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 241.33 +54.16 101 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 239.12 +54.18 101 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 236.93 +54.19 101 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 234.77 +54.19 101 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 232.64 +54.19 101 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 230.53 +54.18 101 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 228.46 +54.18 101 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 226.41 +54.17 101 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 224.39 +54.15 101 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 222.39 +54.13 101 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 220.42 +54.10 101 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 218.47 +54.07 101 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 216.55 +54.04 101 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 214.65 +54.00 101 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 212.77 +53.95 101 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 210.92 +53.91 101 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 209.10 +53.87 101 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 207.29 +53.82 101 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 205.51 +53.77 101 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 203.74 +53.70 101 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 202.00 +53.64 101 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 200.29 +53.58 101 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 198.59 +53.52 101 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 196.91 +53.44 101 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 195.25 +53.37 101 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 193.61 +53.29 101 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 192.00 +53.22 101 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 190.40 +53.14 101 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 188.82 +53.06 101 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 187.25 +52.97 101 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 185.71 +52.88 101 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 184.19 +52.80 101 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 182.68 +52.70 101 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 181.19 +52.61 101 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 179.72 +52.52 101 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 178.26 +52.42 101 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 176.82 +52.32 101 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 175.40 +52.22 101 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 173.99 +52.11 101 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 172.60 +52.01 101 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 171.22 +51.90 101 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 169.86 +51.79 101 0 0 0
TOTAL CALL 3,593 83,135 +1,184
18SEP26 580.00 P 0.00 0.00 0.00 0.01 -0.02 147 0 0 0
18SEP26 585.00 P 0.00 0.00 0.00 0.01 -0.03 142 0 0 0
18SEP26 590.00 P 0.00 0.00 0.00 0.01 -0.05 137 0 0 0
18SEP26 595.00 P 0.00 0.00 0.00 0.01 -0.08 132 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 0.01 -0.11 128 0 166 0
18SEP26 605.00 P 0.00 0.00 0.00 0.01 -0.17 123 0 30 0
18SEP26 610.00 P 0.00 0.00 0.00 0.01 -0.23 118 0 1 0
18SEP26 615.00 P 0.20 0.20 0.20 0.01 -0.32 114 10 25 0
18SEP26 620.00 P 0.00 0.00 0.00 0.01 -0.43 109 0 33 0
18SEP26 625.00 P 0.00 0.00 0.00 0.01 -0.59 104 0 45 0
18SEP26 630.00 P 0.00 0.00 0.00 0.01 -0.77 100 0 1 0
18SEP26 635.00 P 0.39 0.39 0.30 0.01 -1.01 95 11 46 0
18SEP26 640.00 P 0.00 0.00 0.00 0.02 -1.32 96 0 0 0
18SEP26 645.00 P 1.71 1.71 0.20 0.04 -1.67 98 177 43 -34
18SEP26 650.00 P 1.20 1.20 0.50 0.07 -2.08 99 7 88 +3
18SEP26 655.00 P 0.00 0.00 0.00 0.11 -2.57 99 0 1 0
18SEP26 660.00 P 1.04 1.04 0.90 0.17 -3.14 99 16 19 +14
18SEP26 665.00 P 0.00 0.00 0.00 0.26 -3.79 99 0 18 0
18SEP26 670.00 P 1.30 1.30 0.51 0.38 -4.53 98 32 47 +21
18SEP26 675.00 P 0.90 1.18 0.90 0.55 -5.36 99 31 167 0
18SEP26 680.00 P 1.55 1.70 1.40 0.81 -6.24 99 45 25 -3
18SEP26 685.00 P 0.00 0.00 0.00 1.14 -7.21 99 0 43 0
18SEP26 690.00 P 0.00 0.00 0.00 1.56 -8.23 99 0 21 0
18SEP26 695.00 P 2.26 2.60 1.35 2.08 -9.37 100 17 27 +17
18SEP26 700.00 P 2.78 3.20 1.25 2.79 -10.42 100 25 71 -17
18SEP26 705.00 P 4.80 5.31 2.00 3.64 -11.61 100 49 58 -16
18SEP26 710.00 P 2.09 6.00 2.09 4.63 -12.73 100 16 25 0
18SEP26 715.00 P 4.84 4.84 4.84 5.92 -13.88 100 10 20 +10
18SEP26 720.00 P 7.50 7.50 3.42 7.39 -14.85 100 30 70 +26
18SEP26 725.00 P 4.01 8.60 4.01 9.04 -15.79 100 16 134 +15
18SEP26 730.00 P 13.62 13.62 4.21 10.62 -17.33 98 6 290 +1
18SEP26 735.00 P 8.95 15.00 8.95 13.29 -17.83 101 7 15 +1
18SEP26 740.00 P 14.00 17.00 5.50 15.71 -18.67 102 14 30 +4
18SEP26 745.00 P 14.23 14.23 8.00 18.54 -18.20 102 216 200 +199
18SEP26 750.00 P 25.00 25.00 8.72 21.32 -18.94 101 42 99 +28
18SEP26 755.00 P 16.66 25.78 10.25 24.15 -19.74 99 19 118 +17
18SEP26 760.00 P 16.75 19.78 11.30 27.55 -20.18 99 304 207 +196
18SEP26 765.00 P 13.75 13.75 13.75 31.12 -20.47 99 125 255 +125
18SEP26 770.00 P 20.00 20.00 20.00 34.95 -20.76 99 1 101 +1
18SEP26 775.00 P 0.00 0.00 0.00 38.99 -20.85 99 0 2 0
18SEP26 780.00 P 19.17 42.00 19.17 43.13 -21.00 99 2 4 -1
18SEP26 785.00 P 0.00 0.00 0.00 47.48 -21.01 99 0 33 0
18SEP26 790.00 P 29.07 31.00 25.76 51.92 -20.99 99 12 10 +6
18SEP26 795.00 P 32.35 32.35 32.35 56.46 -21.00 99 1 8 0
18SEP26 800.00 P 0.00 0.00 0.00 61.12 -20.89 99 0 1 0
18SEP26 805.00 P 0.00 0.00 0.00 65.83 -20.86 99 0 0 0
18SEP26 810.00 P 0.00 0.00 0.00 70.62 -20.76 99 0 0 0
18SEP26 815.00 P 40.00 40.00 40.00 75.45 -20.68 99 1 43 -1
18SEP26 820.00 P 0.00 0.00 0.00 80.32 -20.60 99 0 10 0
18SEP26 825.00 P 0.00 0.00 0.00 85.22 -20.50 98 0 1 0
18SEP26 830.00 P 0.00 0.00 0.00 90.15 -20.44 99 0 18 0
18SEP26 835.00 P 0.00 0.00 0.00 95.10 -20.37 98 0 2 0
18SEP26 840.00 P 0.00 0.00 0.00 100.06 -20.30 98 0 1 0
18SEP26 845.00 P 0.00 0.00 0.00 105.04 -20.25 99 0 0 0
18SEP26 850.00 P 0.00 0.00 0.00 110.02 -20.19 98 0 0 0
18SEP26 855.00 P 0.00 0.00 0.00 115.01 -20.15 99 0 0 0
18SEP26 860.00 P 0.00 0.00 0.00 120.00 -20.12 0 0 9 0
18SEP26 865.00 P 0.00 0.00 0.00 125.00 -20.08 0 0 0 0
18SEP26 870.00 P 0.00 0.00 0.00 130.00 -20.06 0 0 0 0
18SEP26 875.00 P 0.00 0.00 0.00 135.00 -20.04 0 0 1 0
18SEP26 880.00 P 0.00 0.00 0.00 140.00 -20.02 0 0 0 0
18SEP26 885.00 P 0.00 0.00 0.00 145.00 -20.01 0 0 1 0
18SEP26 890.00 P 0.00 0.00 0.00 150.00 -20.01 0 0 0 0
18SEP26 895.00 P 0.00 0.00 0.00 155.00 -20.00 0 0 0 0
18SEP26 900.00 P 0.00 0.00 0.00 160.00 -20.00 0 0 1 0
18SEP26 905.00 P 0.00 0.00 0.00 165.00 -20.00 0 0 0 0
18SEP26 910.00 P 0.00 0.00 0.00 170.00 -20.00 0 0 0 0
18SEP26 915.00 P 0.00 0.00 0.00 175.00 -20.00 0 0 0 0
18SEP26 920.00 P 0.00 0.00 0.00 180.00 -20.00 0 0 40 0
18SEP26 925.00 P 0.00 0.00 0.00 185.00 -20.00 0 0 1 0
18SEP26 930.00 P 0.00 0.00 0.00 190.00 -20.00 0 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 195.00 -20.00 0 0 15 0
18SEP26 940.00 P 0.00 0.00 0.00 200.00 -20.00 0 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 205.00 -20.00 0 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 210.00 -20.00 0 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 215.00 -20.00 0 0 0 0
18SEP26 960.00 P 0.00 0.00 0.00 220.00 -20.00 0 0 0 0
18SEP26 965.00 P 0.00 0.00 0.00 225.00 -20.00 0 0 0 0
18SEP26 970.00 P 0.00 0.00 0.00 230.00 -20.00 0 0 0 0
18SEP26 975.00 P 0.00 0.00 0.00 235.00 -20.00 0 1 6 -1
18SEP26 980.00 P 0.00 0.00 0.00 240.00 -20.00 0 0 2 0
18SEP26 985.00 P 0.00 0.00 0.00 245.00 -20.00 0 0 2 0
18SEP26 990.00 P 0.00 0.00 0.00 250.00 -20.00 0 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 255.00 -20.00 0 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 260.00 -20.00 0 0 3 0
18SEP26 1,005.00 P 0.00 0.00 0.00 265.00 -20.00 0 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 270.00 -20.00 0 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 275.00 -20.00 0 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 280.00 -20.00 0 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 285.00 -20.00 0 0 0 0
18SEP26 1,030.00 P 0.00 0.00 0.00 290.00 -20.00 0 0 1 0
18SEP26 1,035.00 P 0.00 0.00 0.00 295.00 -20.00 0 0 0 0
18SEP26 1,040.00 P 0.00 0.00 0.00 300.00 -20.00 0 0 0 0
18SEP26 1,045.00 P 0.00 0.00 0.00 305.00 -20.00 0 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 310.00 -20.00 0 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 315.00 -20.00 0 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 320.00 -20.00 0 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 325.00 -20.00 0 0 0 0
18SEP26 1,070.00 P 0.00 0.00 0.00 330.00 -20.00 0 0 0 0
18SEP26 1,075.00 P 0.00 0.00 0.00 335.00 -20.00 0 0 0 0
18SEP26 1,080.00 P 0.00 0.00 0.00 340.00 -20.00 0 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 345.00 -20.00 0 0 0 0
18SEP26 1,090.00 P 0.00 0.00 0.00 350.00 -20.00 0 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 355.00 -20.00 0 0 0 0
18SEP26 1,100.00 P 0.00 0.00 0.00 360.00 -20.00 0 0 0 0
18SEP26 1,105.00 P 0.00 0.00 0.00 365.00 -20.00 0 0 0 0
18SEP26 1,110.00 P 0.00 0.00 0.00 370.00 -20.00 0 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 375.00 -20.00 0 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 380.00 -20.00 0 0 0 0
18SEP26 1,125.00 P 0.00 0.00 0.00 385.00 -20.00 0 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 390.00 -20.00 0 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 395.00 -20.00 0 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 400.00 -20.00 0 0 0 0
18SEP26 1,145.00 P 0.00 0.00 0.00 405.00 -20.00 0 0 0 0
18SEP26 1,150.00 P 0.00 0.00 0.00 410.00 -20.00 0 0 0 0
18SEP26 1,155.00 P 0.00 0.00 0.00 415.00 -20.00 0 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 420.00 -20.00 0 0 0 0
18SEP26 1,165.00 P 0.00 0.00 0.00 425.00 -20.00 0 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 430.00 -20.00 0 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 435.00 -20.00 0 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 0.78 -1.35 84 0 400 0
25SEP26 585.00 P 0.00 0.00 0.00 0.94 -1.57 84 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 1.11 -1.78 84 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 1.34 -1.95 84 0 0 0
25SEP26 600.00 P 3.80 3.80 3.80 1.59 -2.24 84 1 42 -1
25SEP26 605.00 P 3.60 3.60 3.60 1.84 -2.53 84 1 17 -1
25SEP26 610.00 P 0.00 0.00 0.00 2.19 -2.72 84 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 2.57 -3.06 84 0 18 0
25SEP26 620.00 P 0.00 0.00 0.00 2.94 -3.44 84 0 0 0
25SEP26 625.00 P 5.85 5.85 5.85 3.44 -3.69 84 3 3 0
25SEP26 630.00 P 3.62 3.62 3.62 3.97 -4.28 84 2 18 -2
25SEP26 635.00 P 0.00 0.00 0.00 4.50 -4.78 84 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 5.17 -5.15 84 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 5.91 -5.45 84 0 0 0
25SEP26 650.00 P 9.00 9.00 6.00 6.85 -5.85 85 7 403 0
25SEP26 655.00 P 0.00 0.00 0.00 7.73 -6.32 85 0 15 0
25SEP26 660.00 P 0.00 0.00 0.00 8.76 -6.64 85 0 1 0
25SEP26 665.00 P 0.00 0.00 0.00 9.78 -7.11 85 0 0 0
25SEP26 670.00 P 0.00 0.00 0.00 10.84 -7.76 85 0 15 0
25SEP26 675.00 P 12.00 12.00 12.00 12.18 -8.12 85 1 14 0
25SEP26 680.00 P 0.00 0.00 0.00 13.52 -8.49 85 0 0 0
25SEP26 685.00 P 0.00 0.00 0.00 14.87 -9.12 85 0 1 0
25SEP26 690.00 P 0.00 0.00 0.00 16.46 -9.62 85 0 0 0
25SEP26 695.00 P 0.00 0.00 0.00 18.15 -10.02 85 0 3 0
25SEP26 700.00 P 17.77 23.08 17.77 19.85 -10.42 86 3 8 +1
25SEP26 705.00 P 0.00 0.00 0.00 21.63 -11.10 86 0 0 0
25SEP26 710.00 P 0.00 0.00 0.00 23.71 -11.52 86 0 0 0
25SEP26 715.00 P 0.00 0.00 0.00 25.79 -11.94 86 0 1 0
25SEP26 720.00 P 22.89 22.89 22.89 27.87 -12.36 86 1 9 +1
25SEP26 725.00 P 27.22 27.22 27.22 30.22 -12.92 86 13 66 +13
25SEP26 730.00 P 29.00 35.00 27.00 32.71 -13.34 86 5 94 +4
25SEP26 735.00 P 36.53 36.53 36.53 35.20 -13.75 86 1 44 0
25SEP26 740.00 P 39.00 39.00 39.00 37.69 -14.18 87 1 14 +1
25SEP26 745.00 P 0.00 0.00 0.00 40.59 -14.58 87 0 15 0
25SEP26 750.00 P 33.00 33.00 33.00 43.48 -13.29 87 1 1 +1
25SEP26 755.00 P 38.00 50.00 33.00 46.38 -13.60 87 16 30 +1
25SEP26 760.00 P 0.00 0.00 0.00 49.38 -13.81 87 0 13 0
25SEP26 765.00 P 0.00 0.00 0.00 52.67 -14.04 88 0 0 0
25SEP26 770.00 P 43.31 47.00 43.31 54.34 -15.94 84 4 2 +2
25SEP26 775.00 P 0.00 0.00 0.00 57.53 -16.32 84 0 0 0
25SEP26 780.00 P 43.00 46.00 43.00 60.88 -16.53 84 3 2 +2
25SEP26 785.00 P 0.00 0.00 0.00 64.44 -16.75 84 0 0 0
25SEP26 790.00 P 0.00 0.00 0.00 67.99 -17.08 84 0 0 0
25SEP26 795.00 P 0.00 0.00 0.00 71.55 -17.41 84 0 0 0
25SEP26 800.00 P 0.00 0.00 0.00 75.26 -17.59 84 0 0 0
25SEP26 805.00 P 0.00 0.00 0.00 79.14 -17.68 84 0 0 0
25SEP26 810.00 P 0.00 0.00 0.00 83.02 -17.96 84 0 0 0
25SEP26 815.00 P 0.00 0.00 0.00 86.90 -18.25 84 0 0 0
25SEP26 820.00 P 0.00 0.00 0.00 90.90 -18.41 84 0 0 0
25SEP26 825.00 P 0.00 0.00 0.00 95.05 -21.83 84 0 0 0
25SEP26 830.00 P 0.00 0.00 0.00 99.21 -22.15 84 0 0 0
25SEP26 835.00 P 0.00 0.00 0.00 103.36 -22.52 84 0 0 0
25SEP26 840.00 P 0.00 0.00 0.00 107.59 -22.81 84 0 0 0
25SEP26 845.00 P 0.00 0.00 0.00 111.97 -22.96 84 0 0 0
25SEP26 850.00 P 0.00 0.00 0.00 116.35 -23.15 84 0 0 0
25SEP26 855.00 P 0.00 0.00 0.00 124.36 -15.64 98 0 0 0
25SEP26 860.00 P 0.00 0.00 0.00 128.89 -20.02 99 0 0 0
25SEP26 865.00 P 0.00 0.00 0.00 133.59 -20.03 100 0 0 0
25SEP26 870.00 P 0.00 0.00 0.00 138.30 -20.03 101 0 0 0
25SEP26 875.00 P 0.00 0.00 0.00 143.00 -15.37 102 0 0 0
25SEP26 880.00 P 0.00 0.00 0.00 147.71 -15.36 103 0 0 0
25SEP26 885.00 P 0.00 0.00 0.00 152.51 -20.31 105 0 0 0
25SEP26 890.00 P 0.00 0.00 0.00 157.36 -15.47 107 0 0 0
25SEP26 895.00 P 0.00 0.00 0.00 162.21 -15.00 108 0 2 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.01 -0.05 79 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.02 -0.09 80 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.04 -0.13 81 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.06 -0.18 81 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.10 -0.27 81 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 0.15 -0.38 80 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 0.23 -0.51 81 0 3 0
29SEP26 530.00 P 0.00 0.00 0.00 0.35 -0.70 80 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 0.51 -0.88 80 0 0 0
29SEP26 550.00 P 2.17 2.17 2.17 0.72 -1.19 81 1 22 -1
29SEP26 560.00 P 0.00 0.00 0.00 1.02 -1.48 80 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 1.39 -1.88 80 0 17 0
29SEP26 580.00 P 0.00 0.00 0.00 1.90 -2.30 80 0 78 0
29SEP26 590.00 P 3.50 3.50 3.50 2.53 -2.76 80 1 48 -1
29SEP26 600.00 P 4.80 4.80 4.00 3.28 -3.37 80 7 56 -7
29SEP26 610.00 P 5.25 5.25 5.25 4.28 -3.89 80 2 227 -2
29SEP26 620.00 P 0.00 0.00 0.00 5.37 -4.68 80 0 130 0
29SEP26 630.00 P 0.00 0.00 0.00 6.86 -5.23 80 0 30 0
29SEP26 640.00 P 0.00 0.00 0.00 8.42 -6.13 80 0 84 0
29SEP26 650.00 P 11.00 12.00 10.00 10.44 -7.28 80 4 123 +2
29SEP26 660.00 P 0.00 0.00 0.00 12.58 -8.31 80 0 26 0
29SEP26 670.00 P 0.00 0.00 0.00 15.67 -8.67 82 0 102 0
29SEP26 680.00 P 22.00 22.88 17.80 18.56 -9.60 82 164 257 +3
29SEP26 690.00 P 24.20 24.20 24.20 21.98 -10.41 82 5 30 -3
29SEP26 700.00 P 21.00 21.00 21.00 25.58 -11.27 82 2 126 -1
29SEP26 710.00 P 0.00 0.00 0.00 29.78 -12.11 82 0 31 0
29SEP26 720.00 P 33.00 36.00 33.00 34.10 -12.83 82 12 459 +1
29SEP26 730.00 P 35.00 42.50 32.88 39.11 -13.68 83 13 227 -4
29SEP26 740.00 P 42.00 47.00 42.00 44.13 -14.52 83 11 68 +1
29SEP26 750.00 P 46.00 46.00 43.08 49.95 -15.08 83 4 63 -2
29SEP26 760.00 P 50.00 50.00 40.00 55.79 -13.80 83 13 48 +7
29SEP26 770.00 P 0.00 0.00 0.00 62.25 -13.96 84 0 29 0
29SEP26 780.00 P 63.00 63.00 52.06 66.87 -16.51 80 17 22 -3
29SEP26 790.00 P 57.74 57.74 57.74 73.68 -16.87 80 15 17 +13
29SEP26 800.00 P 80.00 80.00 59.00 80.83 -17.35 80 8 713 0
29SEP26 810.00 P 0.00 0.00 0.00 88.10 -17.89 80 0 157 0
29SEP26 820.00 P 94.48 98.98 94.48 95.88 -21.42 80 65 146 +10
29SEP26 830.00 P 0.00 0.00 0.00 103.67 -22.23 80 0 166 0
29SEP26 840.00 P 120.00 120.00 120.00 111.89 -22.61 80 1 71 0
29SEP26 850.00 P 0.00 0.00 0.00 120.23 -23.10 80 0 144 0
29SEP26 860.00 P 0.00 0.00 0.00 128.89 -23.50 81 0 42 0
29SEP26 870.00 P 0.00 0.00 0.00 141.62 -19.85 93 0 42 0
29SEP26 880.00 P 0.00 0.00 0.00 150.68 -20.12 94 0 50 0
29SEP26 890.00 P 0.00 0.00 0.00 160.02 -20.22 96 0 18 0
29SEP26 900.00 P 165.00 165.00 140.00 169.44 -20.24 98 4 63 -4
29SEP26 910.00 P 0.00 0.00 0.00 178.91 -14.65 100 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 183.13 -19.86 80 0 4 0
29SEP26 930.00 P 0.00 0.00 0.00 198.34 -14.10 105 0 14 0
29SEP26 940.00 P 0.00 0.00 0.00 208.14 -20.58 108 0 17 0
29SEP26 950.00 P 0.00 0.00 0.00 218.06 -20.59 111 0 16 0
29SEP26 960.00 P 0.00 0.00 0.00 221.35 -27.23 80 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 231.07 -20.04 80 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 240.85 -20.03 80 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 258.15 -12.52 123 0 28 0
29SEP26 1,000.00 P 271.54 271.54 271.54 260.48 -20.05 80 9 73 -9
29SEP26 1,010.00 P 0.00 0.00 0.00 278.47 -20.64 130 0 127 0
29SEP26 1,020.00 P 0.00 0.00 0.00 280.24 -29.05 80 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 290.17 -29.34 81 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 300.10 -20.04 80 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 310.05 -29.94 80 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 320.03 -30.21 81 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 330.01 -30.51 81 0 101 0
29SEP26 1,080.00 P 0.00 0.00 0.00 348.89 -21.92 152 0 248 0
29SEP26 1,090.00 P 0.00 0.00 0.00 358.59 -22.51 153 0 255 0
29SEP26 1,100.00 P 0.00 0.00 0.00 360.00 -21.11 0 0 34 0
29SEP26 1,110.00 P 0.00 0.00 0.00 370.00 -20.00 0 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 380.00 -32.00 0 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 390.00 -32.30 0 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 400.00 -32.35 0 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 410.00 -22.36 0 0 50 0
29SEP26 1,160.00 P 402.00 402.00 402.00 420.00 -20.00 0 1 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 430.00 -32.57 0 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 440.00 -33.75 0 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 450.00 -23.76 0 0 22 0
29SEP26 1,200.00 P 450.00 450.00 445.00 467.37 -23.99 174 3 1,505 -3
29SEP26 1,210.00 P 458.00 458.00 458.00 470.00 -32.20 0 1 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 480.00 -32.75 0 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 490.00 -32.50 0 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 500.00 -32.00 0 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 515.62 -25.88 176 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 525.50 -27.00 177 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 530.00 -32.50 0 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 540.00 -32.50 0 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 550.00 -32.00 0 0 0 0
29SEP26 1,300.00 P 548.00 548.00 548.00 566.50 -25.00 191 1 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 570.00 -31.50 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 580.00 -31.50 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 590.00 -32.00 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 605.00 -26.50 189 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 610.00 -31.50 0 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 620.00 -32.00 0 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 630.00 -32.50 0 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 640.00 -32.50 0 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 655.00 -26.50 198 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 660.00 -31.50 0 0 8 0
29SEP26 1,410.00 P 0.00 0.00 0.00 670.00 -32.00 0 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 680.00 -31.50 0 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 690.00 -32.00 0 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 700.00 -32.00 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 715.00 -26.00 209 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 725.00 -26.50 210 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 730.00 -30.50 0 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 740.00 -32.50 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 750.00 -30.50 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 760.00 -32.00 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 770.00 -32.50 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 780.00 -33.00 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 790.00 -31.50 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 800.00 -32.00 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 814.50 -27.00 221 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 820.00 -31.50 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 837.50 -24.50 243 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 840.00 -31.50 0 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 855.00 -26.50 231 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 860.00 -31.00 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 870.00 -31.50 0 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 880.00 -32.50 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 890.00 -30.50 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 900.00 -30.00 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 910.00 -31.50 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 920.00 -31.00 0 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 930.00 -31.00 0 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 940.00 -31.00 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 950.00 -30.50 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 964.50 -26.50 242 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 970.00 -31.50 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 980.00 -31.50 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 990.00 -30.50 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 1,000.00 -31.00 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,010.00 -32.00 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,020.00 -31.50 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,030.00 -30.50 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,040.00 -30.50 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,050.00 -31.00 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,060.00 -31.50 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 0.47 -0.30 84 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 0.61 -0.41 84 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 0.81 -0.46 84 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 1.05 -0.61 84 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 1.31 -0.73 84 0 10 0
29OCT26 430.00 P 0.00 0.00 0.00 1.69 -0.87 84 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 2.07 -1.07 84 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 2.59 -1.16 84 0 1 0
29OCT26 460.00 P 0.00 0.00 0.00 3.17 -1.43 84 0 2 0
29OCT26 470.00 P 0.00 0.00 0.00 3.78 -1.68 84 0 133 0
29OCT26 480.00 P 0.00 0.00 0.00 4.63 -1.82 84 0 30 0
29OCT26 490.00 P 0.00 0.00 0.00 5.48 -2.19 84 0 5 0
29OCT26 500.00 P 11.00 11.80 11.00 6.46 -2.42 84 4 13 0
29OCT26 510.00 P 0.00 0.00 0.00 7.67 -2.64 84 0 0 0
29OCT26 520.00 P 12.00 12.00 12.00 8.88 -3.10 84 1 6 0
29OCT26 530.00 P 0.00 0.00 0.00 10.29 -3.36 84 0 18 0
29OCT26 540.00 P 0.00 0.00 0.00 11.95 -3.59 84 0 6 0
29OCT26 550.00 P 19.62 19.62 19.62 13.60 -4.15 84 1 413 +1
29OCT26 560.00 P 0.00 0.00 0.00 15.47 -5.10 84 0 78 0
29OCT26 570.00 P 0.00 0.00 0.00 17.67 -4.61 84 0 29 0
29OCT26 580.00 P 0.00 0.00 0.00 19.87 -6.02 84 0 16 0
29OCT26 590.00 P 0.00 0.00 0.00 22.15 -6.68 84 0 15 0
29OCT26 600.00 P 28.00 30.00 28.00 24.99 -6.79 84 2 32 0
29OCT26 610.00 P 0.00 0.00 0.00 28.66 -6.57 85 0 34 0
29OCT26 620.00 P 0.00 0.00 0.00 30.67 -8.24 84 0 25 0
29OCT26 630.00 P 0.00 0.00 0.00 34.99 -7.59 85 0 6 0
29OCT26 640.00 P 43.73 47.43 43.73 38.65 -7.64 85 2 70 0
29OCT26 650.00 P 0.00 0.00 0.00 42.31 -8.44 85 0 61 0
29OCT26 660.00 P 60.00 60.00 50.00 45.98 -9.24 85 13 64 +1
29OCT26 670.00 P 0.00 0.00 0.00 50.42 -9.27 85 0 87 0
29OCT26 680.00 P 0.00 0.00 0.00 54.86 -9.42 85 0 215 0
29OCT26 690.00 P 0.00 0.00 0.00 59.32 -10.24 85 0 96 0
29OCT26 700.00 P 73.88 75.33 68.00 63.87 -10.98 86 589 604 +499
29OCT26 710.00 P 74.42 74.42 74.42 69.13 -11.01 86 8 11 +6
29OCT26 720.00 P 75.22 75.22 75.22 74.40 -11.05 86 15 147 +1
29OCT26 730.00 P 88.00 88.00 88.00 79.67 -11.87 86 1 119 +1
29OCT26 740.00 P 97.21 98.18 97.21 84.96 -12.68 86 19 31 +15
29OCT26 750.00 P 101.89 105.03 101.89 91.03 -12.71 86 105 122 +95
29OCT26 760.00 P 110.78 110.78 110.78 97.11 -12.74 86 4 81 0
29OCT26 770.00 P 114.00 117.36 109.26 103.19 -13.26 87 20 21 +13
29OCT26 780.00 P 108.61 108.61 108.61 109.28 -14.04 87 15 63 0
29OCT26 790.00 P 0.00 0.00 0.00 115.89 -14.31 87 0 19 0
29OCT26 800.00 P 128.00 138.00 125.00 122.74 -14.34 87 6 77 +6
29OCT26 810.00 P 135.00 145.00 130.00 129.60 -14.38 87 3 282 +2
29OCT26 820.00 P 0.00 0.00 0.00 136.46 -15.10 88 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 143.39 -15.75 88 0 4 0
29OCT26 840.00 P 165.00 165.00 165.00 150.95 -15.78 88 2 209 0
29OCT26 850.00 P 165.00 165.00 165.00 158.52 -15.81 88 1 208 0
29OCT26 860.00 P 0.00 0.00 0.00 166.10 -15.88 89 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 173.68 -16.51 89 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 181.39 -17.02 89 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 189.59 -17.04 90 0 0 0
29OCT26 900.00 P 214.86 214.86 214.86 197.79 -17.07 90 3 29 +3
29OCT26 910.00 P 0.00 0.00 0.00 206.00 -17.10 91 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 214.22 -17.55 91 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 222.47 -18.05 91 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 231.20 -18.07 92 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 239.94 -18.09 93 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 248.68 -18.12 93 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 257.43 -18.28 93 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 266.19 -18.70 94 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 275.20 -18.88 94 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 284.38 -18.89 95 0 201 0
29OCT26 1,010.00 P 0.00 0.00 0.00 293.56 -18.91 96 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 302.74 -18.94 97 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 311.94 -19.10 98 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 321.14 -19.42 98 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 330.61 -19.49 99 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 340.13 -19.50 100 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 349.66 -19.52 101 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 359.19 -19.54 102 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 368.73 -19.61 103 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 378.28 -19.85 103 0 199 0
29OCT26 1,110.00 P 0.00 0.00 0.00 388.00 -19.92 105 0 291 0
29OCT26 1,120.00 P 0.00 0.00 0.00 388.01 -29.71 88 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 395.70 -26.60 84 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 405.21 -27.14 84 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 414.73 -19.40 84 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 424.26 -19.50 84 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 446.84 -15.73 112 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 456.81 -20.23 113 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 456.82 -20.23 94 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 467.37 -29.65 97 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 472.59 -34.44 84 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 482.30 -34.74 84 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 492.02 -35.10 84 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 501.78 -35.45 84 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 515.62 -31.73 98 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 537.06 -20.42 124 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 537.07 -30.54 104 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 557.31 -20.44 127 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 567.45 -20.45 128 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 577.60 -20.46 130 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 577.61 -30.66 110 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 580.54 -37.94 84 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 590.46 -38.24 84 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 618.39 -20.53 136 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 618.40 -30.75 116 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 620.23 -39.15 84 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 630.17 -39.46 84 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 640.11 -39.78 83 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 655.00 -35.16 111 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 660.05 -40.38 84 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 670.03 -40.68 84 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 680.01 -40.99 84 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 690.00 -41.30 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 700.00 -41.60 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 715.00 -36.90 117 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 725.00 -37.20 118 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 730.00 -42.50 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 740.00 -42.80 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 750.00 -43.10 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 760.00 -43.40 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 770.00 -43.70 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 780.00 -44.00 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 790.00 -44.30 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 800.00 -44.60 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 814.50 -40.40 124 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 820.00 -45.20 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 837.50 -38.00 135 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 840.00 -45.80 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 855.00 -41.10 129 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 860.00 -46.40 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 870.00 -46.70 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 880.00 -47.00 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 890.00 -47.30 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 927.00 -20.60 181 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 927.01 -30.89 164 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 947.50 -20.70 184 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 947.51 -30.99 167 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 947.52 -41.28 144 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 950.00 -49.10 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 964.50 -44.90 136 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 970.00 -49.70 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 980.00 -50.00 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 990.00 -50.30 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,000.00 -40.31 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,010.00 -50.90 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,020.00 -51.20 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,030.00 -51.50 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,040.00 -51.80 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,050.00 -52.10 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,060.00 -51.50 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 2.84 -1.01 85 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 3.47 -1.06 85 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 4.09 -1.36 85 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 4.85 -1.52 85 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 5.76 -1.54 85 0 0 0
27NOV26 430.00 P 13.37 13.37 13.37 6.88 -1.72 85 15 15 +15
27NOV26 440.00 P 0.00 0.00 0.00 7.93 -1.97 85 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 9.26 -1.94 85 0 15 0
27NOV26 460.00 P 0.00 0.00 0.00 10.59 -2.61 85 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 11.92 -3.11 85 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 13.67 -3.19 85 0 1 0
27NOV26 490.00 P 0.00 0.00 0.00 15.48 -3.22 85 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 17.29 -3.82 86 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 19.22 -4.30 85 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 21.61 -4.32 86 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 24.00 -4.42 86 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 26.40 -5.11 86 0 22 0
27NOV26 550.00 P 42.86 42.86 42.86 28.95 -5.64 86 2 12 -2
27NOV26 560.00 P 0.00 0.00 0.00 32.02 -5.66 86 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 35.08 -5.69 86 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 38.15 -6.36 86 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 41.23 -7.11 86 0 1 0
27NOV26 600.00 P 0.00 0.00 0.00 45.00 -7.17 86 0 5 0
27NOV26 610.00 P 0.00 0.00 0.00 48.82 -7.19 86 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 52.63 -7.46 86 0 18 0
27NOV26 630.00 P 0.00 0.00 0.00 56.45 -8.27 86 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 60.54 -8.81 86 0 15 0
27NOV26 650.00 P 0.00 0.00 0.00 65.15 -8.83 86 0 17 0
27NOV26 660.00 P 0.00 0.00 0.00 69.76 -8.86 86 0 25 0
27NOV26 670.00 P 0.00 0.00 0.00 74.38 -9.17 87 0 55 0
27NOV26 680.00 P 99.04 99.04 95.00 79.00 -10.00 87 16 71 +4
27NOV26 690.00 P 103.13 103.28 102.13 83.92 -10.53 87 60 91 +31
27NOV26 700.00 P 108.66 108.80 108.66 89.35 -10.55 87 7 37 +7
27NOV26 710.00 P 0.00 0.00 0.00 94.78 -10.58 87 0 30 0
27NOV26 720.00 P 0.00 0.00 0.00 100.21 -10.63 87 0 75 0
27NOV26 730.00 P 120.00 125.29 120.00 105.65 -11.44 87 19 355 -11
27NOV26 740.00 P 133.82 133.82 129.74 111.11 -12.23 87 58 255 -15
27NOV26 750.00 P 137.29 140.29 135.94 117.34 -12.26 87 346 413 +208
27NOV26 760.00 P 144.15 144.15 138.95 123.58 -12.28 87 40 43 +40
27NOV26 770.00 P 145.28 145.28 145.28 129.82 -12.31 88 15 46 0
27NOV26 780.00 P 156.00 156.00 156.00 136.06 -12.53 88 5 17 0
27NOV26 790.00 P 0.00 0.00 0.00 142.31 -13.30 88 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 148.75 -13.88 88 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 155.75 -13.90 88 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 162.75 -13.93 88 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 169.75 -13.96 88 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 176.76 -14.01 89 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 183.78 -14.71 89 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 190.82 -15.38 89 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 198.52 -15.40 89 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 206.22 -15.42 90 0 200 0
27NOV26 890.00 P 0.00 0.00 0.00 213.92 -15.45 90 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 221.62 -15.49 90 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 229.34 -15.69 90 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 237.06 -16.29 90 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 244.97 -16.70 90 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 253.28 -16.72 91 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 261.59 -16.75 91 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 269.91 -16.77 92 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 278.23 -16.80 92 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 286.56 -16.85 92 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 294.90 -17.34 92 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 303.28 -17.80 92 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 312.11 -17.82 93 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 320.94 -17.83 94 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 329.77 -17.86 94 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 338.61 -17.88 94 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 347.45 -17.91 95 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 356.31 -18.00 95 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 365.17 -18.40 95 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 374.14 -18.68 95 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 383.39 -18.70 96 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 392.64 -18.72 97 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 401.90 -18.73 97 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 411.16 -18.75 98 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 420.42 -18.78 98 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 429.70 -18.80 99 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 438.98 -19.02 100 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 448.28 -19.30 100 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 457.81 -19.36 100 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 467.39 -19.38 101 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 476.98 -19.38 102 0 71 0
27NOV26 1,200.00 P 514.00 524.50 510.50 486.57 -19.40 102 41 55 +31
27NOV26 1,210.00 P 0.00 0.00 0.00 496.16 -19.42 103 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 505.76 -19.44 104 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 515.37 -19.46 104 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 524.98 -19.59 105 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 534.61 -19.79 105 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 544.40 -19.84 106 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 554.23 -19.85 107 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 564.06 -19.87 108 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 567.45 -26.33 101 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 577.60 -26.04 102 0 16 0
27NOV26 1,310.00 P 0.00 0.00 0.00 593.59 -19.91 110 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 603.45 -19.92 111 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 613.31 -19.94 112 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 618.39 -24.83 107 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 633.07 -20.17 114 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 633.08 -30.18 101 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 653.09 -20.19 116 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 663.11 -20.20 117 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 673.13 -20.21 117 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 673.14 -30.24 105 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 693.19 -20.23 119 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 693.20 -30.28 106 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 713.28 -20.26 121 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 713.29 -30.32 108 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 733.40 -20.34 123 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 743.50 -20.39 124 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 743.51 -30.53 111 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 743.52 -40.68 91 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 751.40 -42.96 85 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 761.26 -43.26 85 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 771.13 -43.56 85 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 781.00 -43.86 85 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 790.87 -44.18 85 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 800.75 -44.49 85 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 814.50 -40.94 99 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 820.54 -45.11 85 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 837.50 -38.38 107 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 840.38 -45.74 85 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 855.00 -41.36 103 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 886.07 -20.55 138 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 886.08 -30.79 125 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 886.09 -41.04 108 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 890.13 -47.26 85 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 927.00 -20.66 142 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 937.36 -20.56 143 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 947.50 -20.70 144 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 947.51 -30.99 132 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 947.52 -41.28 115 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 950.00 -49.10 0 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 964.50 -44.90 109 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 970.00 -49.70 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 980.00 -50.00 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 990.00 -50.30 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,000.00 -50.60 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,040.30 -20.60 153 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,040.31 -30.89 142 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,040.32 -41.18 126 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,040.33 -51.47 95 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,050.00 -52.10 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,060.00 -52.40 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 7.23 -1.62 85 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 8.21 -2.01 85 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 9.54 -2.06 85 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 10.91 -2.07 85 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 12.27 -2.48 85 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 13.73 -2.89 85 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 15.58 -2.90 85 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 17.43 -2.92 85 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 19.29 -3.40 85 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 21.20 -3.94 85 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 23.63 -3.96 85 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 26.85 -3.19 86 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 29.35 -3.41 86 0 30 0
30DEC26 510.00 P 0.00 0.00 0.00 31.86 -4.01 86 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 34.80 -4.19 86 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 37.99 -4.12 86 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 41.18 -4.05 86 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 44.38 -4.38 86 0 1 0
30DEC26 560.00 P 0.00 0.00 0.00 47.58 -5.04 86 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 51.32 -5.15 86 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 55.27 -5.05 86 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 59.22 -4.96 86 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 63.17 -5.07 86 0 11 0
30DEC26 610.00 P 88.00 88.00 88.00 67.13 -5.74 86 2 1 -1
30DEC26 620.00 P 0.00 0.00 0.00 71.37 -6.13 86 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 76.12 -6.02 86 0 3 0
30DEC26 640.00 P 0.00 0.00 0.00 80.87 -5.91 87 0 15 0
30DEC26 650.00 P 0.00 0.00 0.00 85.62 -5.80 87 0 134 0
30DEC26 660.00 P 109.02 109.02 109.02 90.38 -6.02 87 15 117 0
30DEC26 670.00 P 114.61 114.61 114.61 95.14 -6.68 87 15 51 +15
30DEC26 680.00 P 0.00 0.00 0.00 100.29 -6.96 87 0 70 0
30DEC26 690.00 P 126.13 126.13 126.13 105.86 -6.81 87 30 105 +30
30DEC26 700.00 P 132.14 132.14 132.14 111.42 -6.69 87 45 72 +32
30DEC26 710.00 P 138.00 138.00 138.00 116.99 -6.56 87 30 90 +30
30DEC26 720.00 P 0.00 0.00 0.00 122.57 -6.44 87 0 165 0
30DEC26 730.00 P 0.00 0.00 0.00 128.15 -7.06 87 0 45 0
30DEC26 740.00 P 0.00 0.00 0.00 133.77 -7.64 87 0 32 0
30DEC26 750.00 P 162.27 162.27 162.27 140.13 -7.49 87 15 91 +15
30DEC26 760.00 P 170.40 170.40 170.40 146.50 -7.33 88 15 15 +15
30DEC26 770.00 P 178.17 178.17 178.17 152.87 -7.17 88 15 15 +5
30DEC26 780.00 P 0.00 0.00 0.00 159.24 -7.02 88 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 165.62 -6.88 88 0 69 0
30DEC26 800.00 P 0.00 0.00 0.00 172.01 -7.41 88 0 25 0
30DEC26 810.00 P 0.00 0.00 0.00 178.42 -7.93 88 0 117 0
30DEC26 820.00 P 0.00 0.00 0.00 185.51 -7.78 88 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 192.63 -7.60 88 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 199.75 -7.42 89 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 206.88 -7.24 89 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 214.02 -7.06 89 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 221.15 -7.08 89 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 228.31 -7.52 89 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 235.62 -7.80 89 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 243.42 -7.60 90 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 251.23 -7.39 90 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 259.04 -7.19 90 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 266.85 -6.99 90 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 274.67 -6.79 90 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 282.50 -6.60 90 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 290.33 -6.85 90 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 298.18 -7.17 90 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 306.45 -7.07 91 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 314.85 -6.85 91 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 323.26 -6.62 92 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 331.67 -6.40 92 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 340.08 -6.18 92 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 348.50 -5.96 92 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 356.92 -5.75 92 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 365.36 -5.78 92 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 373.80 -5.99 92 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 382.47 -5.97 93 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 391.38 -5.72 93 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 400.28 -5.49 94 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 409.19 -5.25 94 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 418.10 -5.01 95 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 427.02 -4.77 95 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 435.95 -4.53 95 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 444.88 -4.30 95 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 453.82 -4.19 95 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 462.77 -4.81 95 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 471.84 -5.33 96 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 481.15 -5.62 96 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 490.46 -5.90 97 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 499.77 -6.20 97 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 509.09 -6.49 98 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 518.41 -6.79 98 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 527.74 -7.09 98 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 537.08 -7.49 99 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 546.42 -7.98 99 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 555.77 -8.47 100 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 565.13 -8.95 100 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 574.54 -9.39 100 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 584.17 -9.61 101 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 593.80 -9.84 101 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 593.81 -19.69 93 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 613.06 -10.31 102 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 613.31 -19.94 94 0 7 0
30DEC26 1,340.00 P 0.00 0.00 0.00 632.35 -10.87 103 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 642.00 -11.24 104 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 651.65 -11.61 104 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 661.32 -11.96 105 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 663.11 -20.20 98 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 680.67 -12.67 106 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 680.68 -22.70 97 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 693.19 -20.23 101 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 693.20 -30.28 90 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 713.28 -20.26 102 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 713.29 -30.32 91 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 733.40 -20.34 104 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 743.50 -20.39 104 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 743.51 -30.53 94 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 746.97 -37.23 85 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 756.58 -37.78 85 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 766.20 -38.32 85 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 775.82 -38.87 85 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 785.45 -39.41 85 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 795.09 -39.96 85 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 804.80 -40.44 85 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 814.55 -40.89 85 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 824.31 -41.34 85 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 837.50 -38.38 91 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 843.83 -42.29 85 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 855.00 -41.36 88 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 886.07 -20.55 116 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 886.08 -30.79 106 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 886.09 -41.04 92 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 892.70 -44.69 85 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 927.00 -20.66 120 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 937.36 -20.56 120 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 947.50 -20.70 121 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 947.51 -30.99 111 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 947.52 -41.28 98 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 951.59 -47.51 85 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 964.50 -44.90 93 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 971.35 -48.35 85 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 981.23 -48.77 85 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 991.12 -49.18 85 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,001.02 -49.58 85 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,040.30 -20.60 129 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,040.31 -30.89 119 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,040.32 -41.18 107 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,040.62 -51.18 85 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,050.53 -51.57 85 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,060.45 -51.95 85 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 39.13 +14.28 104 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 42.05 +14.61 104 0 0 0
30MAR27 400.00 P 30.50 30.50 30.50 44.97 +14.85 104 4 4 +4
30MAR27 410.00 P 0.00 0.00 0.00 48.45 +15.65 104 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 52.08 +16.59 104 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 55.70 +17.52 104 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 59.33 +17.99 104 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 62.96 +18.25 104 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 66.60 +18.51 104 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 70.38 +18.91 104 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 74.77 +19.92 104 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 79.16 +20.92 104 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 83.55 +21.31 104 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 87.95 +21.58 104 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 92.35 +21.86 104 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 96.75 +22.12 104 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 101.16 +22.40 104 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 105.94 +23.04 104 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 111.12 +23.93 104 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 116.30 +24.20 104 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 121.48 +24.47 104 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 126.66 +24.73 104 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 131.85 +25.01 104 0 1 0
30MAR27 610.00 P 0.00 0.00 0.00 137.04 +25.27 104 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 142.24 +25.55 104 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 147.44 +25.80 104 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 153.03 +25.98 104 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 158.99 +26.25 104 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 164.95 +26.50 104 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 170.91 +26.76 104 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 176.87 +27.01 104 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 182.84 +27.27 104 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 188.81 +27.52 104 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 194.78 +27.77 104 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 200.76 +27.97 104 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 206.75 +27.51 104 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 212.78 +27.08 104 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 219.48 +27.31 104 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 225.80 +27.17 104 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 232.86 +27.76 104 0 15 0
30MAR27 780.00 P 0.00 0.00 0.00 239.67 +28.10 104 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 246.83 +28.78 104 0 15 0
30MAR27 800.00 P 224.54 224.54 224.54 254.15 +29.61 104 4 4 +4
30MAR27 810.00 P 0.00 0.00 0.00 264.20 +33.16 106 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 271.36 +33.61 106 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 278.79 +33.87 107 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 286.33 +34.25 107 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 293.77 +34.52 107 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 301.42 +35.00 108 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 309.15 +35.55 108 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 316.23 +35.45 108 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 324.03 +36.07 108 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 331.50 +36.34 108 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 339.44 +37.08 108 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 347.72 +38.15 109 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 354.11 +37.17 108 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 362.96 +38.22 109 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 370.58 +38.05 109 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 378.20 +37.87 109 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 385.83 +37.69 109 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 393.47 +37.53 109 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 401.11 +37.36 109 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 408.78 +37.21 109 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 416.81 +37.42 110 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 425.03 +37.81 110 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 433.25 +38.20 110 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 441.48 +38.58 110 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 449.70 +38.93 110 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 449.71 +30.75 106 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 452.58 +25.28 104 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 460.58 +24.94 104 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 468.57 +24.59 104 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 476.58 +24.25 104 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 484.58 +23.90 104 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 492.59 +23.55 104 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 500.60 +23.20 104 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 508.62 +22.86 104 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 516.64 +22.50 104 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 524.68 +22.16 104 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 532.79 +21.89 104 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 541.28 +21.98 104 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 549.77 +22.06 104 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 558.26 +21.97 104 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 566.76 +21.68 104 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 575.25 +21.38 104 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 583.75 +21.08 104 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 592.25 +20.79 104 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 600.76 +20.49 104 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 609.27 +20.20 104 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 617.77 +19.88 104 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 626.29 +19.59 104 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 634.80 +19.28 104 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 643.32 +18.97 104 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 651.85 +18.67 104 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 660.38 +18.36 104 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 668.91 +18.05 104 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 677.45 +17.73 104 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 686.00 +17.42 104 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 694.57 +17.04 104 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 703.43 +16.75 104 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 712.34 +16.50 104 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 721.25 +16.26 104 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 730.16 +16.00 104 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 739.08 +15.76 104 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 747.99 +15.50 104 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 756.91 +15.25 104 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 765.83 +14.99 104 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 774.75 +14.73 104 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 783.68 +14.47 104 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 792.61 +14.21 104 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 801.54 +13.95 104 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 810.47 +13.68 104 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 819.41 +13.41 104 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 828.35 +13.13 104 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 837.29 +12.43 104 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 846.24 +11.19 104 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 855.20 +9.96 104 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 864.15 +8.71 104 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 873.12 +7.47 104 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 882.08 +6.20 104 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 891.06 +4.94 104 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 900.17 +3.81 104 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 909.41 +2.79 104 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 918.65 +1.78 104 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 927.89 +0.76 104 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 937.13 -0.26 104 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 946.38 -1.28 104 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 955.63 -2.29 104 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 964.88 -3.32 104 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 974.13 -4.37 104 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 983.38 -5.42 104 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 992.64 -6.46 104 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,001.90 -7.50 104 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,011.16 -8.54 104 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,020.42 -9.58 104 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,029.69 -10.61 104 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,038.96 -11.64 104 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,048.23 -12.67 104 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,057.51 -13.69 104 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,066.79 -14.71 104 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,076.07 -15.73 104 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,085.36 -16.74 104 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,094.65 -17.75 104 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 60.25 +19.18 104 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 64.14 +20.11 104 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 68.03 +20.42 104 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 71.92 +20.73 104 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 75.82 +21.05 104 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 80.08 +21.73 104 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 84.73 +22.78 104 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 89.39 +23.84 104 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 94.05 +24.43 104 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 98.71 +24.75 104 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 103.38 +25.07 104 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 108.05 +25.40 104 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 112.73 +25.73 104 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 117.42 +26.06 104 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 122.75 +27.03 104 0 4 0
29JUN27 530.00 P 0.00 0.00 0.00 128.19 +28.02 104 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 133.63 +28.33 104 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 139.08 +28.65 104 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 144.53 +28.97 104 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 149.98 +29.29 104 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 155.44 +29.61 104 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 160.90 +29.93 104 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 166.37 +30.25 104 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 171.85 +30.57 104 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 177.70 +31.02 104 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 183.91 +31.32 104 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 190.11 +31.62 104 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 196.33 +31.93 104 0 12 0
29JUN27 660.00 P 0.00 0.00 0.00 202.54 +32.22 104 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 208.76 +32.53 104 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 214.98 +32.82 104 0 45 0
29JUN27 690.00 P 0.00 0.00 0.00 221.20 +33.11 104 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 227.43 +33.41 104 0 15 0
29JUN27 710.00 P 0.00 0.00 0.00 233.66 +33.69 104 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 239.90 +33.93 104 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 246.16 +33.54 104 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 252.46 +33.19 104 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 259.38 +33.46 104 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 265.96 +33.38 103 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 272.21 +32.97 103 0 15 0
29JUN27 780.00 P 245.90 245.90 245.90 279.39 +33.49 103 5 87 0
29JUN27 790.00 P 0.00 0.00 0.00 286.63 +34.06 103 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 293.94 +34.69 104 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 301.31 +35.38 104 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 308.72 +36.10 104 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 316.20 +36.87 104 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 323.42 +37.31 104 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 331.32 +37.88 105 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 338.96 +38.19 105 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 346.67 +38.56 105 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 353.71 +38.26 105 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 361.56 +38.77 105 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 369.41 +39.27 106 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 376.87 +39.38 106 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 384.71 +39.86 106 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 392.67 +40.45 106 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 400.79 +41.21 106 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 408.62 +41.66 106 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 416.98 +42.63 106 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 425.03 +43.28 107 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 433.34 +44.10 107 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 444.79 +47.61 108 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 449.42 +44.30 107 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 461.16 +48.10 109 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 466.08 +45.07 108 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 474.46 +45.50 108 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 484.82 +47.91 109 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 492.68 +47.81 109 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 495.78 +42.95 107 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 508.49 +47.69 109 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 516.88 +48.11 109 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 525.27 +48.52 110 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 533.66 +48.92 110 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 542.06 +49.33 110 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 550.46 +49.73 110 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 558.86 +50.11 110 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 567.26 +50.47 110 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 575.67 +50.49 110 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 584.07 +50.43 110 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 592.48 +50.38 110 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 600.90 +50.34 110 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 609.31 +50.28 110 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 617.74 +50.24 110 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 626.16 +50.19 111 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 626.17 +41.72 107 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 626.18 +33.25 104 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 632.49 +31.07 104 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 640.68 +30.77 104 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 648.89 +30.48 104 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 657.10 +30.19 104 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 665.33 +29.91 104 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 673.74 +29.81 104 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 682.36 +29.90 104 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 690.99 +30.00 104 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 699.61 +30.08 104 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 708.24 +30.14 104 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 716.87 +29.93 104 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 725.50 +29.67 104 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 734.14 +29.43 104 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 742.78 +29.17 104 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 751.42 +28.92 104 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 760.06 +28.66 104 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 768.71 +28.41 104 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 777.35 +28.14 104 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 786.00 +27.88 104 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 794.66 +27.63 104 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 803.31 +27.36 104 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 811.97 +27.10 104 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 820.64 +26.85 104 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 829.30 +26.57 104 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 837.98 +26.32 104 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 846.65 +26.04 104 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 855.33 +25.78 104 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 864.02 +25.51 104 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 872.71 +25.24 104 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 881.41 +24.97 104 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 890.12 +24.71 104 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 898.96 +24.55 104 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 907.97 +24.39 104 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 916.99 +24.18 104 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 926.00 +23.96 104 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 935.02 +23.74 104 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 944.04 +23.52 104 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 953.06 +23.30 104 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 962.08 +23.08 104 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 971.10 +22.85 104 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 980.13 +22.63 104 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 989.16 +22.41 104 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 998.19 +22.18 104 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,007.23 +21.96 104 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,016.26 +21.72 104 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,025.30 +21.49 104 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,034.34 +21.26 104 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,043.38 +21.02 104 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,052.43 +20.78 104 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,061.48 +20.54 104 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,070.53 +19.93 104 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,079.59 +18.69 104 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,088.65 +17.45 104 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,097.71 +16.21 104 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,106.78 +14.98 104 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,115.85 +13.75 104 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,124.92 +12.52 104 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 75.39 +19.09 101 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 79.47 +19.41 101 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 83.75 +19.92 101 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 88.58 +20.98 101 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 93.42 +22.04 101 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 98.25 +22.58 101 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 103.09 +22.90 101 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 107.93 +23.22 101 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 112.78 +23.54 101 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 117.63 +23.86 101 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 122.49 +24.18 101 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 127.46 +24.61 101 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 133.07 +25.66 101 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 138.68 +26.33 101 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 144.30 +26.65 101 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 149.91 +26.95 101 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 155.53 +27.27 101 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 161.16 +27.58 101 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 166.79 +27.89 101 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 172.42 +28.20 101 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 178.06 +28.51 101 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 183.72 +28.83 101 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 189.39 +29.13 101 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 195.67 +29.54 101 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 202.04 +29.83 101 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 208.40 +30.12 101 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 214.78 +30.42 101 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 221.15 +30.70 101 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 227.53 +30.99 101 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 233.91 +31.28 101 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 240.29 +31.56 101 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 246.68 +31.84 101 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 253.07 +32.12 101 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 259.47 +32.39 101 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 265.88 +32.61 101 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 272.31 +32.23 101 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 278.78 +31.90 101 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 285.85 +32.16 101 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 292.59 +32.09 101 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 299.70 +32.39 101 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 306.68 +32.55 101 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 313.61 +32.66 101 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 321.28 +33.50 101 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 328.32 +33.71 101 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 336.02 +34.57 101 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 343.51 +35.21 101 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 350.94 +35.78 102 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 358.53 +36.49 102 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 370.31 +41.30 103 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 378.05 +41.57 104 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 385.62 +41.67 104 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 393.36 +41.94 104 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 401.20 +42.31 104 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 409.06 +42.69 104 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 417.02 +43.17 105 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 424.91 +43.57 105 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 432.74 +43.91 105 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 441.01 +44.68 105 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 449.12 +45.29 105 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 456.95 +45.62 105 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 464.13 +45.28 105 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 472.33 +45.96 105 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 480.57 +46.67 105 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 488.83 +47.38 105 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 497.14 +48.13 105 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 505.48 +48.65 106 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 513.84 +48.96 106 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 522.24 +49.30 106 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 530.65 +49.66 106 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 538.63 +49.58 106 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 546.61 +49.49 106 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 554.61 +49.43 106 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 562.61 +49.36 106 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 570.62 +49.29 107 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 578.72 +49.31 107 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 587.21 +49.71 107 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 595.71 +50.12 107 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 604.20 +50.52 107 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 612.70 +50.92 107 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 621.20 +51.31 107 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 629.70 +51.70 107 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 638.21 +52.08 107 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 646.71 +52.45 107 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 655.22 +52.82 108 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 663.74 +53.18 108 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 672.25 +53.25 108 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 680.77 +53.23 108 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 689.29 +53.19 108 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 697.82 +53.17 108 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 706.35 +53.14 108 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 714.88 +53.11 108 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 723.42 +53.09 108 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 731.96 +53.06 108 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 740.51 +53.04 108 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 749.06 +53.02 108 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 757.62 +53.00 108 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 766.18 +52.97 108 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 774.75 +52.95 108 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 783.33 +52.94 108 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 791.92 +52.93 109 0 0 0
TOTAL PUT 3,303 25,827 +1,730
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$ 4.875
18SEP26 3.95 C 0.00 0.00 0.00 0.93 -0.09 206 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 0.88 -0.09 196 0 0 0
18SEP26 4.05 C 0.00 0.00 0.00 0.83 -0.09 185 0 0 0
18SEP26 4.10 C 0.00 0.00 0.00 0.78 -0.09 175 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.73 -0.09 164 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.09 154 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.63 -0.09 144 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.58 -0.09 133 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.53 -0.09 123 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.48 -0.09 113 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.43 -0.09 102 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.09 92 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.33 -0.09 82 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.10 71 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.23 -0.09 60 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.10 50 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.14 -0.09 56 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.09 53 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.07 -0.09 55 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.08 60 0 0 0
18SEP26 4.95 C 0.03 0.03 0.03 0.03 -0.07 58 5 5 +5
18SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.05 61 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
18SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 279 0 30 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 292 0 22 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
25SEP26 3.95 C 0.00 0.00 0.00 0.93 -0.09 66 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 0.88 -0.09 62 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 0.83 -0.09 59 0 0 0
25SEP26 4.10 C 0.00 0.00 0.00 0.78 -0.09 55 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 0.73 -0.09 52 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.09 48 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.64 -0.08 62 0 0 0
25SEP26 4.30 C 0.00 0.00 0.00 0.59 -0.08 57 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.55 -0.08 62 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.08 57 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.46 -0.08 59 0 0 0
25SEP26 4.50 C 0.00 0.00 0.00 0.40 -0.09 48 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.37 -0.08 55 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.33 -0.08 54 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.29 -0.08 53 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.27 -0.08 58 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.23 -0.08 55 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.07 55 0 0 0
25SEP26 4.85 C 0.00 0.00 0.00 0.18 -0.07 57 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.07 55 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.13 -0.06 56 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.06 56 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.08 -0.05 57 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.05 -0.04 54 0 5 0
25SEP26 5.30 C 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 -0.10 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 -0.09 59 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 -0.09 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 -0.09 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.10 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.11 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.09 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.08 53 0 0 0
29SEP26 4.80 C 0.24 0.24 0.24 0.23 -0.08 53 3 3 +3
29SEP26 4.90 C 0.19 0.19 0.19 0.18 -0.07 53 60 60 +60
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.05 57 0 5 0
29SEP26 5.25 C 0.07 0.07 0.07 0.07 -0.04 55 5 44 +5
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 62 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 292 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 143 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 39 0
29OCT26 4.00 C 0.00 0.00 0.00 0.95 -0.11 55 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.87 -0.11 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.80 -0.10 57 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.73 -0.10 58 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.67 -0.09 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.60 -0.09 58 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.55 -0.09 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.50 -0.07 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.45 -0.06 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.40 -0.07 61 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.37 -0.05 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.28 -0.04 63 0 46 0
29OCT26 5.50 C 0.00 0.00 0.00 0.21 -0.03 64 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.15 -0.03 63 0 45 0
29OCT26 6.00 C 0.11 0.11 0.11 0.11 -0.03 64 16 22 +1
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.02 64 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.01 65 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.01 64 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 65 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
27NOV26 4.00 C 0.00 0.00 0.00 1.06 -0.12 62 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.99 -0.12 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.93 -0.10 63 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.87 -0.10 64 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.81 -0.10 64 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.76 -0.08 65 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.70 -0.09 64 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.66 -0.07 66 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.62 -0.06 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.57 -0.07 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.53 -0.05 66 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.45 -0.04 68 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.37 -0.04 68 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.29 -0.05 67 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.24 -0.04 67 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.19 -0.04 67 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.16 -0.03 68 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.13 -0.02 68 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.10 -0.02 68 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 -0.02 68 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.01 69 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 -0.02 67 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.01 68 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.16 -0.11 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 -0.10 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.10 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.11 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 -0.09 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.08 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 -0.08 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.07 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.06 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.06 68 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 -0.04 70 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.04 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.04 69 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 -0.06 67 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.05 68 0 155 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.04 68 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.04 68 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.03 69 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.03 68 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.03 68 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.02 69 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.02 69 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 70 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 68 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 69 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.41 -0.10 68 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.36 -0.09 68 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 -0.09 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 -0.09 68 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 -0.09 68 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.15 -0.09 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 -0.08 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 -0.07 68 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.03 -0.07 68 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.99 -0.06 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 -0.06 68 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 -0.06 69 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.06 68 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.70 -0.05 69 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 -0.05 69 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.04 69 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 -0.05 69 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.04 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.04 69 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.04 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 -0.04 69 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.32 -0.02 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.02 70 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.03 69 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.02 70 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.03 69 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.62 -0.09 70 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.57 -0.09 70 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.52 -0.09 70 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.47 -0.09 69 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.42 -0.09 69 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.38 -0.08 69 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.34 -0.08 70 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.30 -0.08 70 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.26 -0.08 70 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.22 -0.07 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.19 -0.06 70 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.09 -0.08 69 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 1.03 -0.05 71 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.95 -0.06 70 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 -0.05 70 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 -0.05 71 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.76 -0.05 70 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.71 -0.04 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.66 -0.04 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.61 -0.05 70 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.57 -0.04 71 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.53 -0.04 71 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.50 -0.03 71 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 -0.02 71 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.44 -0.02 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.41 -0.02 71 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 1.78 -0.08 70 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.74 -0.07 70 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.69 -0.07 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.65 -0.07 70 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.61 -0.07 70 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.56 -0.07 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.52 -0.07 70 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.50 -0.07 71 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.46 -0.07 71 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.42 -0.07 71 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.39 -0.06 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.30 -0.07 71 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.22 -0.06 70 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.15 -0.06 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.09 -0.05 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.02 -0.06 71 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.97 -0.05 71 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.91 -0.05 71 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.86 -0.05 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.81 -0.05 71 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.77 -0.02 71 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.72 -0.03 71 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.68 -0.03 71 0 0 0
TOTAL CALL 89 3,733 +74
18SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
18SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 144 0 45 0
18SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
18SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 61 0 10 0
18SEP26 4.75 P 0.02 0.02 0.02 0.02 -0.01 63 10 10 +10
18SEP26 4.80 P 0.04 0.04 0.04 0.04 0.00 70 10 10 +10
18SEP26 4.85 P 0.00 0.00 0.00 0.06 +0.01 70 0 45 0
18SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.01 65 0 10 0
18SEP26 4.95 P 0.00 0.00 0.00 0.11 +0.02 64 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.03 68 0 5 0
18SEP26 5.10 P 0.00 0.00 0.00 0.24 +0.06 80 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.34 +0.08 103 0 20 0
18SEP26 5.30 P 0.00 0.00 0.00 0.44 +0.09 123 0 26 0
18SEP26 5.40 P 0.00 0.00 0.00 0.54 +0.09 143 0 26 0
18SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.09 162 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.75 +0.10 203 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.85 +0.11 222 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.95 +0.11 240 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 1.05 +0.11 257 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.11 273 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 1.25 +0.11 289 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 1.35 +0.11 304 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 1.45 +0.11 320 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.53 +0.09 253 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.65 +0.11 349 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.73 +0.09 276 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.83 +0.09 287 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 1.96 +0.12 418 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 2.03 +0.09 309 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.09 320 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 2.23 +0.09 331 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 2.33 +0.09 342 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 2.43 +0.09 352 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 2.53 +0.09 362 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 2.63 +0.09 372 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 2.73 +0.09 381 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 2.83 +0.09 390 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
25SEP26 4.55 P 0.05 0.05 0.05 0.05 0.00 59 45 45 +45
25SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.02 58 0 3 0
25SEP26 4.85 P 0.00 0.00 0.00 0.15 +0.02 56 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.04 61 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.21 +0.03 59 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.05 62 0 5 0
25SEP26 5.10 P 0.00 0.00 0.00 0.32 +0.05 63 0 10 0
25SEP26 5.20 P 0.00 0.00 0.00 0.39 +0.05 62 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.48 +0.07 67 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.57 +0.08 71 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.66 +0.08 73 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.76 +0.09 80 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.85 +0.09 80 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.95 +0.10 86 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 1.06 +0.11 100 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.10 98 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 1.25 +0.10 104 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 1.35 +0.10 109 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 1.45 +0.11 115 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 1.53 +0.09 93 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 1.65 +0.11 125 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 1.73 +0.09 102 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 1.83 +0.09 106 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 1.96 +0.12 150 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 2.03 +0.09 114 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.09 118 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 2.23 +0.09 122 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 2.33 +0.09 126 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP26 4.30 P 0.03 0.03 0.03 0.03 0.00 59 45 46 +45
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 57 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 58 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 56 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.02 59 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.02 59 0 42 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.03 60 0 75 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.06 62 0 104 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.07 65 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 +0.09 74 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 +0.10 87 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 +0.10 92 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 +0.10 103 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.09 90 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.09 98 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 +0.09 106 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 +0.09 114 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 +0.09 121 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 +0.09 128 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.38 +0.09 135 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.63 +0.09 141 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.88 +0.09 147 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 0.00 63 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 0.00 63 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.14 +0.01 64 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.17 +0.01 64 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 +0.01 63 0 0 0
29OCT26 4.50 P 0.24 0.24 0.24 0.24 +0.02 64 45 47 +45
29OCT26 4.60 P 0.00 0.00 0.00 0.28 +0.02 63 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.33 +0.02 64 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 +0.03 64 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.43 +0.03 64 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 +0.04 64 0 46 0
29OCT26 5.25 P 0.00 0.00 0.00 0.65 +0.04 65 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.83 +0.06 66 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 1.03 +0.07 67 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.25 +0.09 70 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.48 +0.10 74 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.71 +0.11 76 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.94 +0.11 77 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.18 +0.11 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.43 +0.13 86 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.67 +0.13 88 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.92 +0.13 92 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.13 +0.09 75 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.38 +0.09 79 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.63 +0.09 83 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.88 +0.09 86 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.20 +0.01 68 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.23 +0.01 68 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.27 +0.02 69 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 +0.01 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.35 +0.03 69 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.38 +0.01 67 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.43 +0.03 68 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.48 +0.03 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.53 +0.03 68 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.59 +0.04 69 0 130 0
27NOV26 5.00 P 0.00 0.00 0.00 0.65 +0.04 69 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.81 +0.05 70 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.97 +0.05 69 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.17 +0.07 71 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.37 +0.08 72 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.58 +0.09 73 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.80 +0.10 75 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 2.01 +0.10 74 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.25 +0.12 77 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.47 +0.12 77 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.70 +0.10 77 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.93 +0.11 76 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.16 +0.10 74 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.41 +0.11 78 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.65 +0.10 78 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.90 +0.11 81 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.01 68 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.02 69 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.02 69 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 +0.01 68 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.02 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 +0.03 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.03 68 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.04 69 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.04 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.03 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.03 68 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.04 69 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.06 70 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.06 69 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 +0.06 70 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 +0.09 72 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 +0.09 72 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 +0.10 74 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.31 +0.10 73 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 +0.09 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 +0.11 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.98 +0.11 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.20 +0.09 72 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.44 +0.10 73 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.68 +0.10 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.92 +0.10 74 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 +0.03 70 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 +0.03 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 +0.03 70 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 +0.01 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 +0.02 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 +0.02 69 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 +0.02 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.84 +0.03 69 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 +0.02 69 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 +0.03 69 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.03 69 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 +0.04 69 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 +0.03 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.04 69 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 +0.04 70 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.05 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 +0.05 70 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.06 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 +0.07 71 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 +0.06 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.91 +0.08 71 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.12 +0.07 70 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.34 +0.08 71 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.57 +0.09 72 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.79 +0.08 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.02 +0.09 71 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 +0.02 70 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.71 +0.02 70 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.01 69 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.02 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 +0.02 70 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.91 +0.02 69 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.97 +0.03 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.02 +0.02 69 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 +0.02 69 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.15 +0.03 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.22 +0.05 70 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.36 +0.03 69 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.53 +0.04 70 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.70 +0.03 70 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.88 +0.05 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 +0.05 70 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.26 +0.05 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.46 +0.06 71 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 +0.05 70 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 +0.06 71 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.07 +0.07 71 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.27 +0.06 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.49 +0.07 71 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.70 +0.07 71 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.92 +0.07 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.14 +0.07 71 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 +0.02 70 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 +0.02 70 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.91 +0.03 71 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.96 +0.02 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.01 +0.02 70 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.07 +0.02 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.12 +0.02 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.17 +0.01 69 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.23 +0.02 69 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.29 +0.02 69 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.35 +0.02 69 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.51 +0.02 69 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.68 +0.03 69 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.86 +0.04 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.04 +0.04 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.22 +0.03 70 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.42 +0.05 71 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.61 +0.05 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.80 +0.04 70 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 3.00 +0.05 70 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.21 +0.06 71 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.41 +0.06 70 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.61 +0.05 70 0 0 0
TOTAL PUT 155 3,077 +155
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$ 7.265
29SEP26 4.40 C 0.00 0.00 0.00 2.88 -0.05 136 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.79 -0.04 145 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.69 -0.04 139 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.57 -0.07 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.47 -0.07 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 -0.06 109 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 -0.06 104 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 -0.05 91 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 -0.05 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.03 73 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.06 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.07 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 -0.05 64 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.06 61 0 17 0
29SEP26 7.25 C 0.32 0.32 0.30 0.31 -0.06 56 23 33 +15
29SEP26 7.50 C 0.21 0.21 0.21 0.21 -0.05 58 13 156 -13
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.05 57 0 120 0
29SEP26 8.00 C 0.11 0.11 0.11 0.08 -0.03 58 1 127 0
29SEP26 8.25 C 0.06 0.06 0.06 0.05 -0.03 59 16 1,639 +7
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 1,099 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 62 0 309 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 30 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 175 0
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 133 6 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 141 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 163 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 176 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 182 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 193 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 199 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.79 -0.05 68 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.70 -0.04 74 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.60 -0.04 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.52 -0.04 78 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.42 -0.02 74 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.31 -0.06 67 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.08 -0.04 67 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.85 -0.03 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.63 -0.04 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.42 -0.06 62 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.22 -0.04 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.02 -0.07 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.90 -0.03 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.72 -0.06 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.60 -0.05 59 0 15 0
29OCT26 7.50 C 0.50 0.50 0.48 0.49 -0.04 59 25 174 +25
29OCT26 7.75 C 0.00 0.00 0.00 0.40 -0.04 59 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 -0.03 59 0 117 0
29OCT26 8.25 C 0.00 0.00 0.00 0.26 -0.02 59 0 101 0
29OCT26 8.50 C 0.00 0.00 0.00 0.21 -0.02 60 0 331 0
29OCT26 8.75 C 0.00 0.00 0.00 0.16 -0.02 59 0 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.13 -0.02 60 0 108 0
29OCT26 9.25 C 0.00 0.00 0.00 0.10 -0.02 60 0 35 0
29OCT26 9.50 C 0.00 0.00 0.00 0.08 -0.01 60 30 120 0
29OCT26 9.75 C 0.00 0.00 0.00 0.07 0.00 62 0 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 0.00 61 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 63 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.38 - 67 0 0 -
27NOV26 5.25 C 0.00 0.00 0.00 2.14 -0.06 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.94 -0.04 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.75 -0.04 64 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.56 -0.03 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.38 -0.03 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.20 -0.04 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.04 -0.04 59 0 0 0
27NOV26 7.00 C 0.91 0.91 0.91 0.90 -0.08 59 15 17 +15
27NOV26 7.25 C 0.81 0.81 0.81 0.79 -0.03 59 15 15 0
27NOV26 7.50 C 0.68 0.69 0.67 0.67 -0.04 58 52 52 +52
27NOV26 7.75 C 0.60 0.60 0.57 0.59 -0.03 60 30 45 +30
27NOV26 8.00 C 0.50 0.51 0.50 0.50 -0.04 59 45 133 0
27NOV26 8.25 C 0.44 0.44 0.44 0.43 -0.02 60 15 72 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.36 -0.03 59 0 81 0
27NOV26 8.75 C 0.00 0.00 0.00 0.31 -0.02 60 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.26 -0.02 59 0 86 0
27NOV26 9.25 C 0.00 0.00 0.00 0.23 -0.01 61 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.20 0.00 61 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.17 0.00 61 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.14 0.00 61 0 44 0
27NOV26 10.50 C 0.00 0.00 0.00 0.10 0.00 61 0 49 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 0.00 61 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 0.00 61 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 60 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 60 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 2.98 -0.04 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.86 -0.07 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.80 -0.04 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.71 -0.04 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.62 -0.04 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 -0.04 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 -0.03 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 -0.04 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 -0.04 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.05 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.67 -0.03 61 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 -0.03 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 -0.05 58 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.04 59 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 -0.04 59 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 -0.05 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 -0.06 57 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 -0.07 57 0 75 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.04 58 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.04 57 0 105 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 -0.03 58 0 127 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.03 58 0 69 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 -0.02 59 0 110 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.03 58 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.02 59 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 -0.01 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 -0.01 60 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.01 59 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 0.00 60 0 157 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 60 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 60 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 60 0 62 0
30DEC26 13.00 C 0.08 0.08 0.08 0.05 0.00 61 4 33 +4
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 58 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 57 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.12 -0.03 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.04 -0.03 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.96 -0.03 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.88 -0.03 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.80 -0.03 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.71 -0.04 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.64 -0.04 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.45 -0.04 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.27 -0.03 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.10 -0.04 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.94 -0.03 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.79 -0.03 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.63 -0.08 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.50 -0.07 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.38 -0.07 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 -0.06 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.16 -0.06 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.06 -0.05 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.97 -0.05 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.89 -0.04 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.82 -0.03 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.75 -0.03 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.69 -0.03 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.64 -0.05 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 -0.04 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.54 -0.04 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 -0.03 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.03 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.02 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.02 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.02 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.02 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.02 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.01 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.25 -0.04 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.17 -0.04 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.10 -0.03 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.02 -0.03 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.95 -0.04 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.88 -0.04 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.81 -0.03 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.63 -0.03 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.47 -0.03 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.31 -0.03 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.17 -0.03 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.02 -0.03 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.90 -0.02 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.77 -0.03 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 -0.01 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.54 -0.05 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.43 -0.05 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.33 -0.06 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.24 -0.06 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.18 -0.02 57 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.10 -0.05 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.03 -0.05 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 0.95 -0.06 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.89 -0.05 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 -0.03 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.79 -0.04 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.74 -0.03 57 0 0 0
29JUN27 10.50 C 0.62 0.62 0.62 0.65 -0.02 58 15 15 +15
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.03 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.03 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.02 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 -0.02 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 2.99 - 61 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.82 -0.04 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.67 -0.03 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.53 -0.03 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.39 -0.03 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.26 -0.03 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.13 -0.03 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.99 -0.07 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.88 -0.07 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.78 -0.06 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.68 -0.06 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.59 -0.06 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.50 -0.06 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.42 -0.06 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.35 -0.05 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.28 -0.05 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.21 -0.05 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.15 -0.05 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.09 -0.05 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.04 -0.04 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.99 -0.03 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.88 -0.04 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.79 -0.03 58 0 15 0
29SEP27 11.50 C 0.70 0.70 0.70 0.71 -0.03 58 15 30 +15
29SEP27 12.00 C 0.00 0.00 0.00 0.64 -0.03 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.58 -0.02 58 0 15 0
TOTAL CALL 350 14,238 +180
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 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 0.00 60 0 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 59 0 154 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 0.00 59 0 256 0
29SEP26 7.25 P 0.31 0.31 0.31 0.31 +0.01 61 31 269 -30
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.04 62 0 339 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.01 60 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 +0.02 61 0 138 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.03 63 0 2,746 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 +0.04 65 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.03 63 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.06 82 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 +0.04 67 0 250 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.04 74 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.04 79 0 15 0
29SEP26 10.00 P 2.76 2.76 2.76 2.78 +0.09 116 2 3 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 +0.05 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 +0.04 106 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.25 +0.07 130 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 +0.04 125 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.24 +0.04 134 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.74 +0.04 142 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.24 +0.06 149 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.74 +0.04 157 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.24 +0.06 164 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.74 +0.05 171 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.24 +0.06 178 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.74 +0.04 184 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.24 +0.06 191 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.74 +0.06 197 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.24 +0.04 203 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.74 +0.06 209 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.24 +0.05 214 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.74 +0.06 219 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.24 +0.05 224 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.74 +0.06 229 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.74 +0.04 239 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.74 +0.05 248 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.74 +0.04 256 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.74 +0.04 265 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 66 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 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 +0.01 63 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 +0.01 62 0 28 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 +0.01 59 0 84 0
29OCT26 6.25 P 0.19 0.19 0.19 0.19 +0.02 61 3 35 0
29OCT26 6.50 P 0.00 0.00 0.00 0.26 +0.02 61 30 887 +30
29OCT26 6.75 P 0.32 0.32 0.32 0.35 +0.02 61 1 56 +1
29OCT26 7.00 P 0.00 0.00 0.00 0.46 +0.03 61 0 62 0
29OCT26 7.25 P 0.00 0.00 0.00 0.58 +0.04 61 0 29 0
29OCT26 7.50 P 0.70 0.70 0.70 0.72 +0.05 60 29 118 -16
29OCT26 7.75 P 0.00 0.00 0.00 0.88 +0.06 61 0 90 0
29OCT26 8.00 P 0.00 0.00 0.00 1.05 +0.03 61 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 1.24 +0.06 62 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.42 +0.05 60 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.63 +0.05 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.84 +0.03 60 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 2.06 +0.02 59 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.29 +0.03 59 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.53 +0.03 62 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.78 +0.04 65 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.25 +0.03 62 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.74 +0.04 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.25 +0.05 75 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.74 +0.04 74 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.24 +0.04 79 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 - 61 0 0 -
27NOV26 5.25 P 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
27NOV26 5.50 P 0.15 0.15 0.14 0.13 +0.01 61 120 162 +120
27NOV26 5.75 P 0.00 0.00 0.00 0.18 +0.02 61 0 33 0
27NOV26 6.00 P 0.00 0.00 0.00 0.24 +0.02 61 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.32 +0.03 61 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.40 +0.02 60 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.52 +0.04 62 0 30 0
27NOV26 7.00 P 0.62 0.62 0.62 0.62 +0.03 60 15 222 -15
27NOV26 7.25 P 0.73 0.73 0.73 0.75 +0.04 61 15 86 -15
27NOV26 7.50 P 0.88 0.89 0.87 0.88 +0.03 60 105 106 -13
27NOV26 7.75 P 0.00 0.00 0.00 1.05 +0.05 61 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.19 +0.01 59 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 1.37 +0.02 59 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.56 +0.02 60 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.75 +0.01 59 0 6 0
27NOV26 9.00 P 1.96 1.96 1.96 1.95 +0.02 59 3 3 +3
27NOV26 9.25 P 0.00 0.00 0.00 2.16 +0.02 59 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.38 +0.02 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.60 +0.02 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.83 +0.03 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.28 +0.02 58 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.77 +0.04 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.25 +0.04 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.74 +0.04 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.24 +0.04 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 60 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 0.00 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 60 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.01 59 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.01 59 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.02 60 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 +0.01 60 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 +0.02 60 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 +0.02 60 0 1,130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.02 60 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 +0.03 59 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.04 59 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.01 +0.03 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 +0.01 57 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.01 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 +0.02 59 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 +0.01 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 +0.02 59 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 +0.03 59 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 +0.02 58 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.02 58 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.03 59 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.03 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.35 +0.03 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 +0.06 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.30 +0.06 62 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.79 +0.07 64 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.26 +0.06 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.76 +0.06 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.26 +0.07 69 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.76 +0.06 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.24 +0.05 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.74 +0.05 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.24 +0.05 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.74 +0.04 77 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.24 +0.05 79 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.74 +0.06 82 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.24 +0.04 84 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.74 +0.05 87 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.24 +0.05 89 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.74 +0.06 91 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.24 +0.05 93 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.74 +0.05 96 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.74 +0.04 100 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.74 +0.05 104 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 0.00 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 0.00 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 0.00 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 0.00 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 0.00 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 0.00 58 0 0 0
30MAR27 5.50 P 0.40 0.40 0.40 0.39 +0.01 58 15 15 +15
30MAR27 5.75 P 0.00 0.00 0.00 0.47 0.00 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 +0.01 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.03 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.78 +0.01 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.01 58 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 1.00 0.00 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.14 +0.01 57 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 +0.02 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 +0.05 58 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.60 -0.02 57 0 10 0
30MAR27 8.25 P 1.76 1.76 1.76 1.76 +0.02 57 15 16 +15
30MAR27 8.50 P 0.00 0.00 0.00 1.94 +0.01 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 +0.01 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.30 +0.01 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 +0.02 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.69 +0.01 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.01 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.10 +0.02 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.52 +0.02 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.95 +0.03 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.39 +0.02 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.84 +0.02 56 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.31 +0.03 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.78 +0.03 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.26 +0.03 55 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.76 +0.05 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.24 +0.04 55 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 0.00 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 0.00 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.27 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 0.00 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.32 +0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 +0.01 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 +0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 +0.01 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 +0.02 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.64 +0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.01 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.84 +0.01 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.96 +0.02 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.08 +0.02 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.21 +0.02 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.34 +0.02 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.49 +0.02 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 +0.02 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.79 +0.01 56 0 0 0
29JUN27 8.25 P 1.94 1.94 1.94 1.96 +0.01 56 15 15 +15
29JUN27 8.50 P 0.00 0.00 0.00 2.13 +0.02 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.31 +0.01 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.49 +0.01 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.68 +0.01 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 +0.01 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.06 +0.01 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.27 +0.02 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.67 +0.02 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.08 +0.01 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.51 +0.02 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.95 +0.02 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.41 +0.03 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.50 - 57 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.59 +0.01 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.67 -0.02 56 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 0.00 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 0.00 57 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 0.00 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.13 0.00 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.26 +0.02 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.39 +0.02 56 0 2 0
29SEP27 7.25 P 1.51 1.51 1.51 1.54 +0.03 57 15 15 +15
29SEP27 7.50 P 0.00 0.00 0.00 1.68 +0.03 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.83 +0.03 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.99 +0.03 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.16 +0.03 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.33 +0.01 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.50 +0.01 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.68 +0.01 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.86 +0.01 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.05 +0.01 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.24 +0.01 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.44 +0.02 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.83 +0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.24 +0.02 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.66 +0.02 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.08 +0.02 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.52 +0.01 56 0 0 0
TOTAL PUT 414 16,008 +125
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$ 42.200
18SEP26 32.00 C 0.00 0.00 0.00 10.20 - 0 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 9.70 - 0 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 9.20 +0.05 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 8.70 +0.05 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 6.70 +0.05 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 6.20 +0.05 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 5.20 +0.05 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 2.21 +0.03 48 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 1.72 -0.01 45 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 1.25 -0.08 43 0 46 0
18SEP26 41.50 C 0.85 0.88 0.81 0.81 -0.15 40 38 30 -22
18SEP26 42.00 C 0.38 0.38 0.38 0.48 -0.17 42 15 45 -14
18SEP26 42.50 C 0.00 0.00 0.00 0.25 -0.16 42 0 30 0
18SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.13 43 0 58 0
18SEP26 43.50 C 0.00 0.00 0.00 0.04 -0.10 43 0 15 0
18SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 4 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 7 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 10.22 - 0 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 9.72 - 0 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 9.22 +0.06 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 8.72 +0.06 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 8.22 +0.05 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 7.72 +0.05 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 7.22 +0.05 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 6.72 +0.05 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 6.23 +0.06 44 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 5.73 +0.06 40 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 5.23 +0.05 36 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 4.74 +0.05 38 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 4.25 +0.04 37 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 3.78 +0.04 39 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 3.31 +0.02 38 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 2.87 +0.02 38 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 2.44 0.00 38 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 2.05 +0.06 38 0 0 0
25SEP26 41.00 C 1.42 1.42 1.42 1.68 -0.04 38 15 30 0
25SEP26 41.50 C 1.17 1.17 1.17 1.35 -0.05 38 15 31 0
25SEP26 42.00 C 0.00 0.00 0.00 1.07 -0.04 38 0 21 0
25SEP26 42.50 C 0.00 0.00 0.00 0.82 -0.05 37 0 60 0
25SEP26 43.00 C 0.73 0.73 0.73 0.62 -0.04 38 15 15 0
25SEP26 43.50 C 0.54 0.54 0.54 0.47 -0.02 38 15 15 +15
25SEP26 44.00 C 0.40 0.40 0.40 0.35 -0.02 39 15 27 +15
25SEP26 44.50 C 0.30 0.30 0.30 0.25 -0.02 39 15 15 +15
25SEP26 45.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.23 - 0 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 8.23 +0.05 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.24 +0.06 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.24 +0.05 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.26 +0.05 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.29 +0.03 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.38 +0.02 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.54 0.00 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.81 -0.02 35 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 1.22 -0.04 35 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 0.76 -0.04 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.46 -0.03 36 0 150 0
29SEP26 45.00 C 0.32 0.32 0.32 0.25 -0.03 35 60 401 +60
29SEP26 46.00 C 0.19 0.19 0.19 0.13 -0.03 36 90 486 +90
29SEP26 47.00 C 0.11 0.11 0.11 0.07 -0.01 36 45 702 +45
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.43 - 44 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 8.49 +0.18 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.44 +0.05 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.53 +0.04 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.66 +0.04 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.84 +0.04 36 0 0 0
29OCT26 39.00 C 4.38 4.38 4.38 4.08 -0.02 36 15 15 +15
29OCT26 40.00 C 0.00 0.00 0.00 3.38 +0.01 35 0 8 0
29OCT26 41.00 C 3.00 3.00 3.00 2.77 +0.06 36 15 15 0
29OCT26 42.00 C 2.36 2.36 2.36 2.21 -0.01 35 15 114 0
29OCT26 43.00 C 1.89 1.89 1.80 1.75 -0.01 35 32 84 +15
29OCT26 44.00 C 1.48 1.48 1.48 1.37 -0.01 35 15 75 0
29OCT26 45.00 C 0.00 0.00 0.00 1.06 0.00 36 0 171 0
29OCT26 46.00 C 0.75 0.78 0.75 0.81 +0.01 36 40 721 -25
29OCT26 47.00 C 0.00 0.00 0.00 0.61 -0.01 36 0 228 0
29OCT26 48.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 268 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 0.00 36 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 64 0
29OCT26 52.50 C 0.00 0.00 0.00 0.10 0.00 36 0 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 0.00 36 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.68 - 42 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 8.97 +0.11 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.11 +0.13 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.27 +0.26 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.29 +0.05 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.57 +0.05 40 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 4.89 +0.04 40 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.27 +0.11 40 0 15 0
27NOV26 41.00 C 3.52 3.62 3.52 3.71 +0.03 40 30 60 +30
27NOV26 42.00 C 0.00 0.00 0.00 3.18 +0.01 40 0 72 0
27NOV26 43.00 C 2.57 2.85 2.57 2.71 0.00 39 60 108 +15
27NOV26 44.00 C 0.00 0.00 0.00 2.33 +0.03 40 0 106 0
27NOV26 45.00 C 2.00 2.00 2.00 1.97 +0.03 40 15 438 0
27NOV26 46.00 C 0.00 0.00 0.00 1.64 -0.01 40 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.38 0.00 40 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.14 -0.02 40 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 0.97 +0.01 40 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 0.80 +0.01 40 0 360 0
27NOV26 52.50 C 0.00 0.00 0.00 0.47 +0.01 40 0 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.28 +0.01 40 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 0.00 40 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 0.00 40 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.17 - 45 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 9.34 +0.15 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.51 +0.12 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.71 +0.16 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.76 +0.05 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.07 +0.04 39 0 0 0
30DEC26 39.00 C 5.21 5.21 5.21 5.43 -0.03 39 12 12 +12
30DEC26 40.00 C 0.00 0.00 0.00 4.84 0.00 39 0 15 0
30DEC26 41.00 C 4.15 4.15 4.15 4.30 +0.01 39 7 45 0
30DEC26 42.00 C 0.00 0.00 0.00 3.81 +0.03 39 0 59 0
30DEC26 43.00 C 0.00 0.00 0.00 3.35 +0.03 39 0 78 0
30DEC26 44.00 C 0.00 0.00 0.00 2.93 +0.03 39 0 120 0
30DEC26 45.00 C 0.00 0.00 0.00 2.56 +0.03 39 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.23 +0.03 39 0 585 0
30DEC26 47.00 C 0.00 0.00 0.00 1.94 +0.03 39 0 1,516 0
30DEC26 48.00 C 0.00 0.00 0.00 1.69 +0.04 39 0 144 0
30DEC26 49.00 C 0.00 0.00 0.00 1.46 +0.04 39 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 1.25 +0.02 39 0 129 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 +0.02 39 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.54 +0.01 39 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 +0.01 39 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 58 0
30DEC26 62.50 C 0.28 0.28 0.28 0.15 +0.01 39 15 120 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 39 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 39 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 11.07 - 43 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 10.35 +0.29 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.61 +0.19 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.91 +0.17 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.24 +0.11 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.61 +0.13 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.01 +0.11 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 6.38 +0.06 40 0 0 0
30MAR27 41.00 C 5.58 5.58 5.58 5.81 +0.03 40 11 11 +11
30MAR27 42.00 C 0.00 0.00 0.00 5.33 +0.06 40 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 4.89 +0.04 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.47 +0.03 40 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 4.09 +0.04 40 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 3.74 +0.04 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 3.41 +0.04 40 0 397 0
30MAR27 48.00 C 0.00 0.00 0.00 3.11 +0.04 40 0 392 0
30MAR27 49.00 C 0.00 0.00 0.00 2.83 +0.04 40 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.55 +0.01 40 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 1.99 +0.07 40 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.50 +0.02 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 +0.01 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 +0.01 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 +0.01 40 0 15 0
30MAR27 67.50 C 0.60 0.60 0.60 0.40 +0.01 40 15 30 +15
29JUN27 33.00 C 0.00 0.00 0.00 11.48 - 43 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 10.78 +0.08 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.11 +0.08 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.47 +0.08 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.86 +0.07 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.27 +0.07 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.73 +0.04 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.19 +0.02 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 6.69 +0.03 42 0 15 0
29JUN27 42.00 C 6.27 6.27 6.27 6.25 +0.03 42 6 13 +6
29JUN27 43.00 C 0.00 0.00 0.00 5.81 +0.03 42 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 5.38 +0.02 41 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.01 +0.02 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.66 +0.02 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 4.31 +0.02 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.00 +0.02 41 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 3.72 +0.02 41 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 3.44 +0.01 41 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 2.84 +0.01 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.32 +0.01 41 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 1.92 +0.01 41 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.57 0.00 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.25 +0.01 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.83 0.00 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.15 - 44 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 11.49 +0.37 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.53 +0.03 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.97 +0.03 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.41 +0.03 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.13 +0.29 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.63 +0.27 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.14 +0.02 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.65 +0.02 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.23 +0.02 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.82 +0.02 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.41 +0.02 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.02 +0.01 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.69 +0.01 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.36 +0.02 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.02 +0.01 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.72 +0.01 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.46 +0.01 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.80 +0.01 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.18 +0.01 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.69 +0.01 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.32 0.00 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.96 0.00 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.70 +0.01 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.43 0.00 41 0 0 0
TOTAL CALL 641 18,927 +313
18SEP26 32.00 P 0.00 0.00 0.00 0.01 - 217 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 0.01 - 207 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.02 -0.07 47 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.12 44 0 15 0
18SEP26 41.50 P 0.00 0.00 0.00 0.13 -0.18 43 0 105 0
18SEP26 42.00 P 0.33 0.33 0.33 0.29 -0.21 43 6 500 0
18SEP26 42.50 P 0.56 0.56 0.56 0.56 -0.21 44 6 300 0
18SEP26 43.00 P 0.00 0.00 0.00 0.93 -0.17 46 0 515 0
18SEP26 43.50 P 1.16 1.21 1.16 1.34 -0.20 43 12 27 +12
18SEP26 44.00 P 0.00 0.00 0.00 1.81 -0.12 43 0 7 0
18SEP26 44.50 P 0.00 0.00 0.00 2.30 -0.09 0 0 11 0
18SEP26 45.00 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 3.30 -0.06 0 0 15 0
18SEP26 46.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 4.30 -0.06 0 0 15 0
18SEP26 47.00 P 0.00 0.00 0.00 4.80 -0.06 0 0 28 0
18SEP26 47.50 P 0.00 0.00 0.00 5.30 -0.06 0 0 15 0
18SEP26 48.00 P 0.00 0.00 0.00 5.80 -0.06 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 6.30 -0.06 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 7.30 -0.06 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 7.80 -0.06 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 8.80 -0.13 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 9.80 -0.13 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 10.80 -0.13 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 11.80 -0.06 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 12.80 -0.06 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 13.80 -0.06 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 14.80 -0.06 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 15.80 -0.06 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 16.80 -0.06 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 17.80 -0.06 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 18.80 -0.06 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 19.80 -0.06 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 20.80 -0.06 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 21.80 -0.06 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 22.80 -0.06 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 23.80 -0.06 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 15 0
25SEP26 39.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 30 0
25SEP26 40.50 P 0.00 0.00 0.00 0.33 -0.06 39 0 30 0
25SEP26 41.00 P 0.00 0.00 0.00 0.47 -0.08 39 0 15 0
25SEP26 41.50 P 0.00 0.00 0.00 0.65 -0.08 39 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 0.86 -0.08 38 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 1.12 -0.08 38 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 1.42 -0.07 39 0 6 0
25SEP26 43.50 P 1.55 1.55 1.55 1.80 -0.06 41 15 30 +15
25SEP26 44.00 P 0.00 0.00 0.00 2.12 -0.09 38 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 2.52 -0.09 38 0 15 0
25SEP26 45.00 P 0.00 0.00 0.00 2.94 -0.09 38 0 29 0
25SEP26 45.50 P 0.00 0.00 0.00 3.39 -0.08 38 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 3.85 -0.08 37 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 4.33 -0.07 38 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 4.81 -0.07 37 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 5.31 -0.06 40 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 5.80 -0.06 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 6.30 -0.06 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 7.30 -0.06 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 7.80 -0.06 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 8.80 -0.13 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 9.80 -0.13 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 10.80 -0.13 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 11.80 -0.06 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 12.80 -0.13 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 13.80 -0.13 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 14.80 -0.13 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 15.80 -0.13 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 16.80 -0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.14 -0.05 35 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.59 -0.08 36 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.98 -0.09 35 0 160 0
29SEP26 43.00 P 0.00 0.00 0.00 1.55 -0.07 36 0 178 0
29SEP26 44.00 P 0.00 0.00 0.00 2.22 -0.09 36 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 3.01 -0.10 35 0 150 0
29SEP26 46.00 P 0.00 0.00 0.00 3.90 -0.08 36 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 4.84 -0.07 36 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 5.81 -0.06 36 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 6.80 -0.06 0 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 7.80 -0.06 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.38 +0.02 70 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 12.88 -0.05 82 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.38 -0.05 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.80 -0.13 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.30 -0.13 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.80 -0.16 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.30 -0.06 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.34 -0.02 36 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.52 -0.03 36 0 153 0
29OCT26 39.00 P 0.00 0.00 0.00 0.77 -0.03 36 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 1.08 -0.03 36 0 137 0
29OCT26 41.00 P 0.00 0.00 0.00 1.45 -0.03 36 0 60 0
29OCT26 42.00 P 1.77 1.77 1.77 1.91 -0.03 36 12 72 +12
29OCT26 43.00 P 2.26 2.44 2.26 2.44 -0.03 36 121 103 +88
29OCT26 44.00 P 0.00 0.00 0.00 3.08 -0.09 36 0 127 0
29OCT26 45.00 P 0.00 0.00 0.00 3.73 -0.06 36 0 233 0
29OCT26 46.00 P 0.00 0.00 0.00 4.47 -0.06 36 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 5.27 -0.06 36 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 6.12 -0.06 36 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 7.00 -0.06 36 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 7.92 -0.06 36 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 10.38 -0.07 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 12.88 -0.05 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.38 -0.05 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.80 -0.13 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.30 -0.13 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.80 -0.16 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 25.30 -0.06 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.23 - 40 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.68 -0.01 40 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 0.91 -0.01 40 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 1.18 -0.01 40 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 1.48 -0.03 40 0 334 0
27NOV26 40.00 P 1.90 1.90 1.90 1.84 -0.03 39 14 265 0
27NOV26 41.00 P 2.18 2.18 2.14 2.28 -0.01 40 70 336 +70
27NOV26 42.00 P 0.00 0.00 0.00 2.76 -0.01 40 0 227 0
27NOV26 43.00 P 3.14 3.14 3.14 3.30 -0.01 40 45 318 +45
27NOV26 44.00 P 0.00 0.00 0.00 3.88 -0.03 39 0 336 0
27NOV26 45.00 P 0.00 0.00 0.00 4.53 -0.04 40 0 271 0
27NOV26 46.00 P 0.00 0.00 0.00 5.23 -0.03 40 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.95 -0.04 40 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 6.72 -0.04 40 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 7.40 -0.20 37 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 8.23 -0.17 37 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 10.39 -0.17 34 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 12.93 -0.02 41 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 15.38 -0.05 44 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 17.80 -0.13 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.30 -0.13 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.80 -0.16 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 25.30 -0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.44 - 39 0 0 -
30DEC26 34.00 P 0.60 0.60 0.60 0.59 0.00 39 33 33 +33
30DEC26 35.00 P 0.00 0.00 0.00 0.79 0.00 39 0 109 0
30DEC26 36.00 P 0.00 0.00 0.00 1.02 0.00 39 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 1.29 0.00 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.59 -0.01 39 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.93 -0.01 39 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.32 -0.01 39 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 2.76 -0.01 39 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 3.25 -0.01 39 0 130 0
30DEC26 43.00 P 0.00 0.00 0.00 3.79 -0.01 39 0 137 0
30DEC26 44.00 P 0.00 0.00 0.00 4.36 -0.02 39 0 101 0
30DEC26 45.00 P 0.00 0.00 0.00 5.02 -0.02 39 0 136 0
30DEC26 46.00 P 0.00 0.00 0.00 5.50 -0.20 37 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 6.39 -0.02 39 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.99 -0.18 37 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 7.74 -0.22 37 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 8.55 -0.19 37 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 10.63 -0.15 35 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 12.93 -0.08 35 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 15.40 -0.03 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.83 -0.10 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.30 -0.13 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.80 -0.16 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.30 -0.06 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.11 - 40 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 1.36 -0.01 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.64 -0.01 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.94 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.29 +0.03 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.58 -0.03 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.01 0.00 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.41 -0.03 39 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.89 -0.03 39 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.40 -0.03 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.94 -0.03 39 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 5.55 -0.01 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 6.13 -0.05 39 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.80 -0.02 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 7.45 -0.05 39 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 8.07 -0.12 38 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 8.78 -0.13 38 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 9.53 -0.11 38 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 11.43 -0.26 38 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.49 -0.23 37 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.74 -0.21 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.06 -0.23 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.47 -0.04 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.87 -0.12 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.31 -0.17 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.96 - 40 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 2.29 -0.03 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.60 +0.02 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.95 -0.01 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.35 -0.02 40 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.77 -0.01 40 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.22 -0.03 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.71 -0.02 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 5.20 -0.02 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.75 -0.03 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.31 -0.03 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.87 -0.04 39 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 7.50 -0.03 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.13 -0.06 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.77 -0.08 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 9.44 -0.05 38 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 10.14 -0.08 38 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.84 -0.14 38 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.71 -0.16 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.73 -0.12 38 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 17.13 +0.20 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.01 -0.05 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.47 +0.18 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.71 +0.18 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.99 -0.06 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.54 - 40 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 2.86 -0.01 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.22 -0.01 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.62 -0.03 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.04 -0.02 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.47 -0.03 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.96 -0.03 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.45 -0.04 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.95 -0.04 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.51 -0.04 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.08 -0.04 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.65 -0.04 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.25 -0.04 39 0 0 0
29SEP27 46.00 P 8.76 8.76 8.76 8.89 -0.04 39 8 8 +8
29SEP27 47.00 P 9.33 9.33 9.33 9.53 -0.05 39 9 9 +9
29SEP27 48.00 P 0.00 0.00 0.00 10.19 -0.03 39 0 7 0
29SEP27 49.00 P 0.00 0.00 0.00 10.89 -0.04 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.61 -0.04 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.76 +0.28 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.72 +0.25 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.71 -0.06 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.82 -0.05 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.94 -0.06 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 24.16 -0.05 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 26.38 -0.05 41 0 0 0
TOTAL PUT 351 15,749 +292
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.645
29SEP26 4.70 C 0.00 0.00 0.00 2.95 -0.05 88 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.85 -0.05 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 -0.05 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 -0.05 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.05 0 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.04 29 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.03 28 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 64 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.01 25 0 33 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 13 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 46 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.75 -0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.67 -0.04 25 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.45 -0.04 24 0 76 0
29OCT26 7.50 C 0.25 0.25 0.25 0.27 -0.04 24 15 90 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.16 -0.02 25 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.75 -0.05 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.69 -0.03 26 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.49 -0.03 25 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 34 0
27NOV26 7.75 C 0.19 0.19 0.19 0.22 -0.02 25 15 15 0
27NOV26 8.00 C 0.13 0.14 0.13 0.15 -0.01 25 60 19 +4
27NOV26 8.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.75 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 -0.04 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 -0.04 24 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.04 23 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.04 23 0 70 0
30DEC26 7.50 C 0.36 0.36 0.32 0.39 -0.02 24 33 6 +3
30DEC26 7.75 C 0.26 0.26 0.23 0.27 -0.03 23 49 4 -11
30DEC26 8.00 C 0.19 0.19 0.18 0.19 -0.02 24 30 79 +30
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.02 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 -0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 -0.05 0 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 -0.04 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 -0.04 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 -0.03 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.03 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.02 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.02 23 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.02 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.75 -0.05 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.66 -0.04 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.43 -0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.24 -0.03 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 -0.04 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.91 -0.04 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 -0.02 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 -0.01 23 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 -0.01 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 0.00 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 2.65 -0.05 0 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.16 -0.05 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.69 -0.04 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.50 -0.04 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.33 -0.03 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.17 -0.03 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.02 -0.03 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.89 -0.03 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
TOTAL CALL 202 1,734 +41
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 0.01 0.01 0.01 0.00 40 4 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 0.03 +0.01 28 0 68 0
29SEP26 7.50 P 0.10 0.10 0.09 0.09 +0.02 28 30 240 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.02 26 0 76 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.61 +0.04 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 +0.05 34 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 +0.05 41 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 +0.05 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.05 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.88 +0.05 77 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.05 84 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.38 +0.05 90 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.88 +0.05 103 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.38 +0.05 115 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.88 +0.05 126 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.38 +0.05 136 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 34 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 0.00 25 0 52 0
29OCT26 7.00 P 0.10 0.10 0.09 0.08 0.00 24 16 31 +14
29OCT26 7.25 P 0.00 0.00 0.00 0.16 +0.01 24 0 134 0
29OCT26 7.50 P 0.00 0.00 0.00 0.28 +0.02 25 0 97 0
29OCT26 7.75 P 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.63 +0.03 25 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.07 +0.04 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.35 +0.05 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.58 +0.03 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.82 +0.03 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.09 +0.05 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.34 +0.05 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.59 +0.04 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 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 0.00 25 0 31 0
27NOV26 7.00 P 0.15 0.15 0.15 0.14 +0.01 25 15 15 +15
27NOV26 7.25 P 0.23 0.26 0.22 0.23 +0.02 25 34 103 +28
27NOV26 7.50 P 0.39 0.39 0.35 0.34 +0.01 24 46 36 +16
27NOV26 7.75 P 0.00 0.00 0.00 0.50 +0.03 25 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.88 +0.04 25 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.10 +0.04 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.36 +0.05 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.58 +0.03 28 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.82 +0.03 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.09 +0.05 37 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.34 +0.04 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.59 +0.04 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 23 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 0.00 24 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 0.00 23 0 338 0
30DEC26 7.25 P 0.30 0.30 0.27 0.26 +0.01 23 16 141 -16
30DEC26 7.50 P 0.39 0.39 0.39 0.39 +0.01 23 15 15 +15
30DEC26 7.75 P 0.00 0.00 0.00 0.53 +0.02 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.03 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 +0.03 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.04 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.60 +0.05 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 +0.03 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.09 +0.05 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 +0.04 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 +0.04 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 +0.03 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.57 +0.02 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.08 +0.05 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 +0.04 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 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 23 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.01 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 +0.01 22 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.48 +0.01 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.02 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 +0.04 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.97 +0.04 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.17 +0.04 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 +0.04 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 +0.05 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.85 +0.05 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 +0.04 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 +0.04 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.04 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.08 +0.03 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.57 +0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.08 +0.05 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.57 +0.04 40 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 0.04 +0.01 24 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 +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 0.19 +0.01 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 +0.01 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.04 +0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 +0.03 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.46 +0.03 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.68 +0.04 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.89 +0.03 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.11 +0.04 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.35 +0.05 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.59 +0.04 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 0.07 +0.01 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.82 +0.02 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.95 +0.03 23 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.15 +0.03 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.33 +0.03 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.53 +0.04 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.73 +0.03 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.95 +0.04 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.18 +0.04 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.41 +0.04 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.65 +0.04 29 0 0 0
TOTAL PUT 176 2,715 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.040
29SEP26 16.00 C 0.00 0.00 0.00 8.12 -0.12 125 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.62 -0.12 117 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.12 -0.12 109 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.62 -0.14 101 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.12 -0.10 93 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.62 -0.10 85 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.12 -0.13 78 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.56 -0.18 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.06 -0.18 30 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.07 -0.19 35 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.12 -0.19 35 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 1.29 -0.19 36 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 0.65 -0.15 35 0 714 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.11 36 0 472 0
29SEP26 26.00 C 0.13 0.13 0.12 0.10 -0.07 36 35 584 +15
29SEP26 27.00 C 0.06 0.06 0.05 0.03 -0.03 36 29 756 -4
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 877 0
29SEP26 29.00 C 0.01 0.01 0.01 0.01 0.00 46 10 419 +10
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 109 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 130 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.69 -0.05 67 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.17 -0.19 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.68 -0.19 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.19 -0.19 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.73 -0.17 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.25 -0.16 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.78 -0.16 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.20 -0.17 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.32 -0.17 37 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.53 -0.15 38 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.85 -0.13 38 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.26 -0.16 36 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 0.85 -0.13 37 0 247 0
29OCT26 26.00 C 0.61 0.61 0.61 0.55 -0.10 37 2 83 +2
29OCT26 27.00 C 0.00 0.00 0.00 0.35 -0.06 38 0 237 0
29OCT26 28.00 C 0.00 0.00 0.00 0.21 -0.04 38 0 119 0
29OCT26 29.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 103 0
29OCT26 30.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 206 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 244 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 109 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 6.82 -0.05 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.36 -0.02 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.89 -0.06 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.41 -0.09 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.97 -0.03 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.54 -0.10 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.68 -0.16 41 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.01 -0.11 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.34 -0.12 40 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 1.81 -0.17 40 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.37 -0.15 40 0 390 0
27NOV26 26.00 C 0.00 0.00 0.00 1.03 -0.13 40 0 150 0
27NOV26 27.00 C 0.00 0.00 0.00 0.79 -0.09 41 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.58 -0.06 41 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.42 -0.05 41 0 74 0
27NOV26 30.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 65 0
27NOV26 31.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 20 0
27NOV26 32.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.36 -0.05 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.89 -0.04 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.42 -0.06 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.96 -0.05 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.51 -0.06 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.08 -0.05 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.65 -0.05 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.20 -0.09 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.81 -0.03 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.00 -0.15 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.44 -0.04 44 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.73 -0.15 41 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.22 -0.15 41 0 326 0
30DEC26 25.00 C 0.00 0.00 0.00 1.78 -0.17 41 0 469 0
30DEC26 26.00 C 1.50 1.50 1.50 1.43 -0.13 41 15 112 +15
30DEC26 27.00 C 0.00 0.00 0.00 1.14 -0.11 41 0 512 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 -0.11 41 0 84 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 -0.06 42 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 0.56 -0.04 42 0 118 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 118 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 73 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 8.69 -0.03 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.25 -0.03 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.83 +0.01 47 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.41 -0.04 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.01 -0.03 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.61 +0.06 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.23 -0.06 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.86 -0.01 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.51 0.00 44 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.84 0.00 43 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.14 -0.15 42 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.63 -0.16 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.13 -0.13 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.70 -0.12 42 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.29 -0.07 41 0 400 0
30MAR27 27.00 C 0.00 0.00 0.00 1.99 -0.14 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.72 -0.10 42 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.49 -0.09 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.26 -0.08 42 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.07 -0.07 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.90 -0.07 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.76 -0.05 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.64 -0.05 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 -0.04 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 -0.04 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.01 -0.03 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.60 -0.04 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.21 +0.03 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.82 -0.04 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.45 -0.03 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.08 +0.02 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.72 +0.01 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.38 +0.01 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.05 +0.01 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.42 -0.01 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.84 -0.15 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.32 -0.11 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.83 -0.05 43 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.31 -0.14 41 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.02 -0.13 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.68 -0.12 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.36 -0.11 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.08 -0.12 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.83 -0.10 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.62 -0.09 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.41 -0.09 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.25 -0.08 42 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.09 -0.08 42 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.95 -0.07 42 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.84 -0.07 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.73 -0.06 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.64 -0.05 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.23 -0.05 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.88 -0.05 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.53 -0.07 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.21 -0.02 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.89 -0.03 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.58 -0.01 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.96 -0.05 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.43 -0.14 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.94 -0.16 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.49 -0.16 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.08 -0.14 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.70 -0.14 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.37 -0.13 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.04 -0.15 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.75 -0.09 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.49 -0.10 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.23 -0.14 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.03 -0.13 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.84 -0.12 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.65 -0.07 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.50 -0.08 43 0 0 0
TOTAL CALL 91 13,089 +38
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 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 47 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 341 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 0.00 37 0 661 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 0.00 37 0 508 0
29SEP26 24.00 P 0.61 0.61 0.54 0.62 +0.06 37 67 754 +48
29SEP26 25.00 P 0.00 0.00 0.00 1.22 +0.07 36 0 411 0
29SEP26 26.00 P 0.00 0.00 0.00 2.04 +0.12 36 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.97 +0.15 35 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.96 +0.18 0 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 4.96 +0.18 0 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.96 +0.13 0 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.96 +0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.96 +0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.96 +0.13 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.96 +0.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.96 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.96 +0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.96 +0.15 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.96 +0.15 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.96 +0.15 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.96 +0.15 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.96 +0.15 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.96 +0.15 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.96 +0.15 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.96 +0.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.96 +0.15 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.96 +0.15 0 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 40 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.04 0.00 39 0 77 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 264 0
29OCT26 21.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 239 0
29OCT26 22.00 P 0.43 0.44 0.43 0.43 +0.03 38 35 298 +35
29OCT26 23.00 P 0.00 0.00 0.00 0.76 +0.06 38 0 113 0
29OCT26 24.00 P 0.00 0.00 0.00 1.22 +0.11 39 0 86 0
29OCT26 25.00 P 0.00 0.00 0.00 1.81 +0.10 39 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 2.45 +0.12 38 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.24 +0.14 38 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 4.10 +0.15 38 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 5.00 +0.06 36 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.98 +0.11 38 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.96 +0.12 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.96 +0.13 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.96 +0.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.96 +0.13 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.96 +0.08 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.96 +0.08 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.96 +0.08 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.96 +0.08 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.32 +0.02 42 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.54 +0.03 42 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.84 +0.04 42 0 64 0
27NOV26 23.00 P 0.00 0.00 0.00 1.22 +0.08 42 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 1.71 +0.12 42 0 50 0
27NOV26 25.00 P 0.00 0.00 0.00 2.24 +0.02 41 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.90 +0.07 41 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.61 +0.12 41 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 4.40 +0.13 41 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 5.20 -0.03 39 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 6.08 -0.01 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.02 +0.02 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.01 +0.11 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.98 +0.08 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.96 +0.13 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.96 +0.08 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.96 +0.08 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.96 +0.08 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.96 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 +0.03 42 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 +0.02 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 +0.04 42 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 +0.05 42 0 464 0
30DEC26 23.00 P 0.00 0.00 0.00 1.54 +0.06 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.06 +0.11 42 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.61 +0.11 42 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.16 +0.06 40 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.92 +0.11 41 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.66 -0.02 41 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.49 0.00 42 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.30 +0.02 41 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 7.21 +0.06 42 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 8.10 +0.04 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.99 +0.02 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.00 +0.10 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.98 +0.10 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.96 +0.08 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.96 +0.08 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.96 +0.08 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.96 +0.09 0 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.96 +0.13 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.96 +0.13 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.96 +0.13 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 +0.01 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 0.00 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 0.00 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 +0.01 42 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 +0.01 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.78 +0.01 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.92 +0.01 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.07 +0.02 42 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.40 +0.04 42 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.80 +0.03 42 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 2.24 +0.08 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.74 +0.05 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.29 +0.07 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.92 +0.07 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.57 +0.02 42 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.30 +0.04 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.04 -0.02 42 0 122 0
30MAR27 30.00 P 6.78 6.78 6.78 6.82 -0.02 42 10 40 +10
30MAR27 31.00 P 0.00 0.00 0.00 7.64 -0.01 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.47 -0.02 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.34 +0.02 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.22 +0.02 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.12 +0.02 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.04 +0.03 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.97 +0.03 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.01 +0.12 42 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 0.00 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 0.89 +0.01 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.03 +0.01 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.17 0.00 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.52 +0.01 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.89 +0.03 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.33 +0.06 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.79 +0.05 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.30 +0.04 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.86 +0.08 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.48 +0.07 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.14 +0.10 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.84 +0.08 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.54 -0.03 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.29 -0.04 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.08 -0.03 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.88 -0.04 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.71 -0.04 42 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.55 -0.05 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.41 -0.03 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.29 +0.01 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.19 +0.02 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.10 +0.03 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.09 -0.03 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.26 -0.01 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.41 -0.01 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.57 +0.01 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.74 +0.01 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.92 +0.01 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.30 -0.01 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.73 -0.01 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.20 -0.03 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.73 -0.02 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.29 -0.03 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.91 +0.02 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.56 +0.06 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.25 +0.07 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.97 +0.04 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.71 +0.01 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.47 0.00 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.25 -0.05 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.06 -0.04 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.88 -0.04 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.71 -0.05 41 0 0 0
TOTAL PUT 112 17,752 +93
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$ 29.940
18SEP26 19.75 C 0.00 0.00 0.00 10.19 - 0 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 9.94 +0.26 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 9.44 +0.21 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.94 +0.25 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 8.44 +0.26 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.94 +0.25 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.44 +0.25 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.94 +0.19 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.44 +0.23 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.44 +0.21 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.94 +0.18 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.44 +0.22 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.94 +0.22 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.44 +0.27 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.94 +0.23 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.44 +0.26 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 1.96 +0.19 73 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 1.48 +0.19 67 0 0 0
18SEP26 29.00 C 0.44 1.20 0.44 1.03 +0.15 63 6 0 0
18SEP26 29.50 C 0.35 0.95 0.21 0.61 +0.06 55 85 125 -31
18SEP26 30.00 C 0.18 0.62 0.10 0.29 -0.02 50 533 679 +333
18SEP26 30.50 C 0.05 0.31 0.05 0.15 -0.02 57 1,861 1,016 +944
18SEP26 31.00 C 0.03 0.17 0.03 0.09 +0.01 66 606 1,002 +200
18SEP26 31.50 C 0.01 0.01 0.01 0.05 +0.01 72 4 368 -4
18SEP26 32.00 C 0.02 0.02 0.02 0.04 +0.02 84 6 187 0
18SEP26 32.50 C 0.00 0.00 0.00 0.02 +0.01 86 0 199 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 354 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 100 0 170 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 266 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 122 0 146 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 133 0 67 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 143 0 58 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 153 0 60 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 163 0 51 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 173 0 180 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 182 0 116 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 191 0 48 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 209 0 15 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 251 0 15 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 10.22 - 123 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 9.97 +0.26 119 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 9.47 +0.24 112 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.97 +0.26 106 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 8.47 +0.27 99 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.97 +0.27 93 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.45 +0.25 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.96 +0.21 70 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.46 +0.24 64 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.96 +0.24 58 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.48 +0.25 68 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.96 +0.20 48 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.46 +0.24 42 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.97 +0.25 45 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.49 +0.25 47 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 3.01 +0.23 45 0 0 0
25SEP26 27.50 C 1.89 1.89 1.89 2.56 +0.16 46 15 15 +15
25SEP26 28.00 C 1.50 1.50 1.50 2.13 +0.15 46 15 15 +15
25SEP26 28.50 C 0.00 0.00 0.00 1.73 +0.15 46 0 0 0
25SEP26 29.00 C 1.59 1.59 1.49 1.38 +0.12 46 54 30 +27
25SEP26 29.50 C 0.99 0.99 0.99 1.05 +0.06 45 3 15 +3
25SEP26 30.00 C 0.50 1.00 0.50 0.74 +0.02 42 57 269 +39
25SEP26 30.50 C 0.44 0.54 0.35 0.53 0.00 43 78 109 +50
25SEP26 31.00 C 0.42 0.60 0.41 0.41 +0.04 46 63 139 +46
25SEP26 31.50 C 0.19 0.43 0.19 0.29 +0.05 46 60 86 +36
25SEP26 32.00 C 0.15 0.29 0.15 0.20 +0.04 47 66 72 +58
25SEP26 32.50 C 0.00 0.00 0.00 0.14 +0.04 48 0 200 0
25SEP26 33.00 C 0.11 0.17 0.10 0.10 +0.04 49 29 63 +29
25SEP26 33.50 C 0.08 0.08 0.08 0.07 +0.04 50 20 143 +20
25SEP26 34.00 C 0.04 0.04 0.04 0.05 +0.03 51 20 24 0
25SEP26 34.50 C 0.04 0.04 0.04 0.03 +0.02 51 16 20 +16
25SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 6 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 88 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.95 +0.28 158 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.45 +0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.95 +0.26 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.45 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.95 +0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.45 +0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.95 +0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.45 +0.22 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.95 +0.25 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.45 +0.25 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.95 +0.25 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.46 +0.28 132 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.96 +0.28 124 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.44 +0.21 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.94 +0.23 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.46 +0.20 103 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.94 +0.20 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.44 +0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.94 +0.21 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.44 +0.24 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.97 +0.26 91 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.97 +0.26 80 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 7.97 +0.26 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.96 +0.21 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.96 +0.24 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.98 +0.22 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.01 +0.24 46 0 0 0
29SEP26 27.00 C 3.04 3.04 3.04 3.04 +0.14 40 1 1 +1
29SEP26 28.00 C 2.07 2.07 2.07 2.22 +0.15 43 15 16 +15
29SEP26 29.00 C 1.03 1.60 1.03 1.49 +0.11 43 249 198 +152
29SEP26 30.00 C 0.69 1.10 0.67 0.94 +0.08 44 75 3,747 +75
29SEP26 31.00 C 0.40 0.72 0.37 0.55 +0.05 44 227 1,255 +99
29SEP26 32.00 C 0.21 0.45 0.20 0.33 +0.05 46 311 813 +89
29SEP26 33.00 C 0.11 0.27 0.11 0.20 +0.05 49 370 947 -20
29SEP26 34.00 C 0.09 0.16 0.09 0.12 +0.04 51 48 1,298 -6
29SEP26 35.00 C 0.06 0.10 0.06 0.08 +0.04 54 284 2,588 +32
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.03 56 0 4,963 0
29SEP26 37.00 C 0.02 0.02 0.02 0.04 +0.03 60 12 995 0
29SEP26 38.00 C 0.03 0.03 0.03 0.03 +0.02 64 130 1,471 +130
29SEP26 39.00 C 0.03 0.04 0.03 0.02 +0.01 66 8 2,239 -8
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6,923 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,310 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 0.00 74 8 2,460 +5
29SEP26 43.00 C 0.01 0.01 0.01 0.01 0.00 79 1 3,448 0
29SEP26 44.00 C 0.01 0.01 0.01 0.01 0.00 83 1 4,575 -1
29SEP26 45.00 C 0.01 0.01 0.01 0.01 0.00 87 1 11,302 -1
29SEP26 46.00 C 0.01 0.01 0.01 0.01 0.00 92 1 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6,828 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7,278 0
29SEP26 50.00 C 0.01 0.01 0.01 0.01 0.00 107 30 4,868 +30
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 116 2 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 6,062 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,830 0
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 139 60 4,236 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 4,362 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 160 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 166 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 172 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 178 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 183 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 193 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 198 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 203 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 212 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 217 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 221 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 229 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 233 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 236 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 244 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 247 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 254 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 257 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 260 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 263 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 266 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 269 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 275 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 286 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 288 0 16 0
29OCT26 10.00 C 0.00 0.00 0.00 19.95 +0.23 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.45 +0.24 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.95 +0.25 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.45 +0.25 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.98 +0.28 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.48 +0.27 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.99 +0.26 89 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.49 +0.26 81 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.99 +0.28 73 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.49 +0.28 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.99 +0.28 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.47 +0.22 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.97 +0.25 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.50 +0.27 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.00 +0.28 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.50 +0.24 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.00 +0.26 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.51 +0.28 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.99 +0.23 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.50 +0.22 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.07 +0.25 63 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.97 +0.12 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.06 +0.21 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.13 +0.20 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.23 +0.28 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.31 +0.23 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.44 +0.20 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.64 +0.14 44 0 0 0
29OCT26 28.00 C 2.39 2.39 2.39 3.03 +0.22 46 15 100 +15
29OCT26 29.00 C 2.00 2.30 1.90 2.39 +0.17 45 742 873 +627
29OCT26 30.00 C 1.43 1.87 1.41 1.84 +0.12 44 288 904 +193
29OCT26 31.00 C 1.18 1.65 1.18 1.40 +0.09 44 466 452 +394
29OCT26 32.00 C 0.93 1.20 0.93 1.10 +0.12 45 227 1,752 +65
29OCT26 33.00 C 0.65 0.95 0.62 0.80 +0.05 45 59 502 -11
29OCT26 34.00 C 0.50 0.73 0.47 0.62 +0.07 46 132 961 +26
29OCT26 35.00 C 0.35 0.51 0.35 0.47 +0.07 47 69 794 +5
29OCT26 36.00 C 0.28 0.37 0.28 0.35 +0.06 47 65 439 +26
29OCT26 37.00 C 0.23 0.28 0.23 0.26 +0.05 48 22 1,741 +18
29OCT26 38.00 C 0.00 0.00 0.00 0.19 +0.04 48 0 5,508 0
29OCT26 39.00 C 0.16 0.21 0.16 0.14 +0.03 48 11 696 +1
29OCT26 40.00 C 0.14 0.17 0.14 0.10 +0.02 49 76 5,580 +48
29OCT26 41.00 C 0.11 0.11 0.11 0.08 +0.02 50 6 4,297 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 1,155 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 1,134 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 3,673 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.05 0.05 0.05 0.01 0.00 55 40 614 +40
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,142 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 74 0 576 0
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 0.00 106 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 0.00 111 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 0.00 118 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.00 +0.28 79 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.50 +0.28 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.00 +0.27 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.51 +0.28 73 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.01 +0.28 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.51 +0.28 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.02 +0.28 67 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.52 +0.28 56 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.02 +0.28 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.53 +0.28 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.03 +0.28 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.53 +0.28 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.04 +0.28 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.54 +0.28 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.04 +0.27 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.62 +0.32 65 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.18 +0.41 69 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.65 +0.32 62 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.21 +0.41 65 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.72 +0.40 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.24 +0.41 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.26 +0.32 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.32 +0.33 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.42 +0.26 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.56 +0.25 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.77 +0.28 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.92 +0.19 47 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.23 +0.17 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.58 +0.10 46 0 0 0
27NOV26 29.00 C 2.75 2.75 2.75 3.04 +0.11 47 40 40 +40
27NOV26 30.00 C 2.42 2.60 2.42 2.56 +0.11 47 81 125 +75
27NOV26 31.00 C 2.32 2.32 2.32 2.16 +0.12 48 15 97 0
27NOV26 32.00 C 0.00 0.00 0.00 1.79 +0.11 48 0 95 0
27NOV26 33.00 C 1.51 1.51 1.51 1.49 +0.08 48 4 54 0
27NOV26 34.00 C 1.00 1.09 1.00 1.23 +0.07 48 29 442 +1
27NOV26 35.00 C 0.84 1.02 0.84 1.02 +0.07 49 30 1,013 0
27NOV26 36.00 C 0.70 0.70 0.70 0.85 +0.07 49 29 128 +29
27NOV26 37.00 C 0.60 0.71 0.60 0.70 +0.07 50 88 592 +54
27NOV26 38.00 C 0.00 0.00 0.00 0.58 +0.06 50 0 504 0
27NOV26 39.00 C 0.00 0.00 0.00 0.48 +0.06 51 0 562 0
27NOV26 40.00 C 0.44 0.44 0.44 0.39 +0.05 51 5 1,263 -5
27NOV26 41.00 C 0.00 0.00 0.00 0.32 +0.04 51 0 418 0
27NOV26 42.00 C 0.26 0.27 0.26 0.27 +0.05 52 47 1,852 -47
27NOV26 43.00 C 0.00 0.00 0.00 0.22 +0.04 52 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.18 +0.03 52 0 626 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 +0.03 53 0 279 0
27NOV26 46.00 C 0.18 0.18 0.18 0.13 +0.03 53 30 160 +30
27NOV26 47.00 C 0.00 0.00 0.00 0.11 +0.03 54 0 121 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 +0.02 55 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 1,194 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 +0.01 58 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 62 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 72 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 20.03 +0.28 72 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.53 +0.28 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.03 +0.27 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.54 +0.28 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.04 +0.28 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.55 +0.28 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.05 +0.28 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.56 +0.28 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.06 +0.28 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.57 +0.28 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.07 +0.28 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.58 +0.28 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.08 +0.27 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.66 +0.31 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.23 +0.37 63 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.70 +0.32 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.22 +0.30 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.80 +0.38 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.32 +0.37 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.85 +0.37 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.34 +0.33 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.40 +0.29 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.54 +0.31 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.68 +0.22 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.90 +0.25 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.11 +0.24 48 0 0 0
30DEC26 26.00 C 5.36 5.36 5.36 5.32 +0.19 46 5 5 +5
30DEC26 27.00 C 0.00 0.00 0.00 4.68 +0.18 46 0 0 0
30DEC26 28.00 C 3.58 3.58 3.58 4.08 +0.13 46 15 23 +15
30DEC26 29.00 C 3.28 3.28 3.27 3.58 +0.14 47 52 97 +52
30DEC26 30.00 C 3.00 3.00 3.00 3.12 +0.14 47 12 336 +12
30DEC26 31.00 C 2.46 2.46 2.42 2.69 +0.12 47 15 244 0
30DEC26 32.00 C 2.24 2.34 2.24 2.33 +0.11 48 16 59 +16
30DEC26 33.00 C 1.93 2.26 1.93 2.00 +0.09 48 11 849 +9
30DEC26 34.00 C 1.90 1.90 1.90 1.73 +0.08 48 6 3,829 +6
30DEC26 35.00 C 1.62 1.62 1.62 1.49 +0.07 48 1 6,521 0
30DEC26 36.00 C 1.13 1.13 1.13 1.28 +0.07 49 25 831 0
30DEC26 37.00 C 0.98 1.10 0.98 1.09 +0.05 49 45 2,033 0
30DEC26 38.00 C 0.85 0.85 0.85 0.93 +0.04 49 25 499 0
30DEC26 39.00 C 0.74 0.74 0.74 0.79 +0.03 49 25 833 +25
30DEC26 40.00 C 0.66 0.74 0.66 0.67 +0.03 49 8 2,947 +5
30DEC26 41.00 C 0.54 0.54 0.54 0.57 +0.02 49 2 868 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 +0.02 50 0 4,041 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 +0.02 50 0 2,015 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 +0.01 50 0 619 0
30DEC26 45.00 C 0.36 0.36 0.36 0.30 +0.01 50 2 11,649 0
30DEC26 46.00 C 0.38 0.38 0.38 0.26 +0.01 50 45 600 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 0.00 50 0 4,484 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 +0.01 51 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 0.00 51 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 0.00 51 0 3,991 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 0.00 52 0 2,865 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 0.00 53 0 7,465 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 0.00 53 0 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 54 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 55 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 53 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 0.05 0.05 0.05 0.01 0.00 58 4 892 +4
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 61 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 71 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 84 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 95 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 20.10 +0.28 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.61 +0.28 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.12 +0.28 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.63 +0.28 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.14 +0.28 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.65 +0.28 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.17 +0.29 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.73 +0.33 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.42 +0.40 68 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.80 +0.25 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.35 +0.27 58 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.88 +0.27 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.41 +0.28 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.92 +0.25 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.48 +0.26 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.03 +0.28 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.58 +0.28 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.14 +0.28 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.75 +0.33 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.31 +0.32 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.94 +0.38 53 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.05 +0.31 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.26 +0.25 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.46 +0.22 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.90 +0.39 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.05 +0.19 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.41 +0.19 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.81 +0.20 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.26 +0.13 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.83 +0.19 48 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 4.31 +0.11 47 0 4 0
30MAR27 31.00 C 3.62 3.62 3.62 3.91 +0.10 47 1 321 +1
30MAR27 32.00 C 0.00 0.00 0.00 3.54 +0.11 48 0 25 0
30MAR27 33.00 C 0.00 0.00 0.00 3.20 +0.10 48 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 2.90 +0.10 48 0 363 0
30MAR27 35.00 C 2.32 2.32 2.32 2.63 +0.10 48 3,001 5,899 +3,000
30MAR27 36.00 C 0.00 0.00 0.00 2.38 +0.08 48 0 451 0
30MAR27 37.00 C 2.19 2.19 2.19 2.15 +0.07 49 1 536 +1
30MAR27 38.00 C 0.00 0.00 0.00 1.94 +0.07 49 0 923 0
30MAR27 39.00 C 0.00 0.00 0.00 1.75 +0.06 49 0 41 0
30MAR27 40.00 C 0.00 0.00 0.00 1.58 +0.06 49 0 167 0
30MAR27 41.00 C 1.48 1.48 1.48 1.43 +0.06 49 2 402 0
30MAR27 42.00 C 0.00 0.00 0.00 1.29 +0.05 49 0 479 0
30MAR27 43.00 C 1.20 1.20 1.20 1.16 +0.04 49 2 731 0
30MAR27 44.00 C 0.00 0.00 0.00 1.05 +0.04 49 0 459 0
30MAR27 45.00 C 1.13 1.13 1.13 0.95 +0.04 50 5 6,515 +5
30MAR27 46.00 C 0.00 0.00 0.00 0.86 +0.04 50 0 3,311 0
30MAR27 47.00 C 0.00 0.00 0.00 0.78 +0.03 50 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.71 +0.03 50 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.64 +0.03 50 0 269 0
30MAR27 50.00 C 0.62 0.62 0.62 0.58 +0.02 50 1 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.46 +0.02 51 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.36 +0.01 51 0 3,323 0
30MAR27 57.50 C 0.00 0.00 0.00 0.29 +0.01 51 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 +0.01 52 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 +0.01 52 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 0.00 52 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 54 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 54 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 54 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 60 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 20.18 +0.28 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.70 +0.29 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.21 +0.28 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.73 +0.29 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.26 +0.30 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.78 +0.30 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.31 +0.30 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.84 +0.31 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.42 +0.36 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.91 +0.31 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.46 +0.32 49 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.01 +0.33 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.56 +0.33 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.12 +0.33 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.84 +0.27 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.41 +0.27 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.99 +0.27 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.57 +0.26 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.16 +0.26 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.79 +0.25 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.37 +0.22 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 10.60 +0.20 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.86 +0.18 50 0 0 0
29JUN27 23.00 C 9.28 9.28 9.28 9.33 +0.35 52 1 1 +1
29JUN27 24.00 C 0.00 0.00 0.00 8.66 +0.36 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.88 +0.20 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.29 +0.19 49 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 6.74 +0.18 48 0 0 0
29JUN27 28.00 C 5.73 5.73 5.73 6.22 +0.25 48 15 58 +15
29JUN27 29.00 C 5.31 5.31 5.31 5.75 +0.25 48 15 110 +15
29JUN27 30.00 C 5.56 5.56 5.26 5.32 +0.20 48 30 259 +30
29JUN27 31.00 C 0.00 0.00 0.00 4.90 +0.16 48 0 252 0
29JUN27 32.00 C 4.10 4.10 4.10 4.52 +0.15 48 9 304 +9
29JUN27 33.00 C 0.00 0.00 0.00 4.18 +0.13 48 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 3.94 +0.19 49 0 522 0
29JUN27 35.00 C 0.00 0.00 0.00 3.63 +0.18 49 0 400 0
29JUN27 36.00 C 0.00 0.00 0.00 3.26 +0.08 48 0 188 0
29JUN27 37.00 C 0.00 0.00 0.00 3.09 +0.16 49 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.86 +0.18 49 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.65 +0.17 50 0 115 0
29JUN27 40.00 C 2.25 2.30 2.25 2.48 +0.20 50 5 692 +4
29JUN27 41.00 C 0.00 0.00 0.00 2.29 +0.20 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.12 +0.26 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.97 +0.25 50 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.85 +0.26 50 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.72 +0.27 50 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 1.59 +0.22 51 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.48 +0.21 51 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.39 +0.22 51 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 1.30 +0.23 51 0 208 0
29JUN27 50.00 C 0.00 0.00 0.00 1.21 +0.22 51 0 316 0
29JUN27 52.50 C 0.00 0.00 0.00 1.02 +0.21 52 0 150 0
29JUN27 55.00 C 0.95 0.95 0.95 0.87 +0.21 52 26 1,813 +26
29JUN27 57.50 C 0.00 0.00 0.00 0.74 +0.20 52 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.64 +0.20 53 0 190 0
29JUN27 62.50 C 0.00 0.00 0.00 0.55 +0.18 53 8 252 +8
29JUN27 65.00 C 0.00 0.00 0.00 0.48 +0.18 54 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.42 +0.17 54 8 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.37 +0.16 54 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 +0.15 55 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 +0.14 55 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.26 +0.14 56 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 +0.13 56 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.21 +0.12 57 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.19 +0.12 57 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.17 +0.11 57 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.16 +0.11 58 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.14 +0.10 58 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 +0.10 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 +0.10 59 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 +0.10 59 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.10 +0.09 59 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.09 +0.08 60 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.08 +0.07 60 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.07 +0.06 59 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.06 +0.05 59 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.05 +0.04 59 0 46 0
29SEP27 10.00 C 0.00 0.00 0.00 20.19 +0.29 49 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.71 +0.30 49 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.23 +0.30 48 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.76 +0.31 49 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.29 +0.32 49 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.82 +0.33 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.36 +0.34 49 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.90 +0.35 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.45 +0.36 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.00 +0.37 49 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.56 +0.38 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.13 +0.40 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.70 +0.40 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.28 +0.41 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.87 +0.30 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.46 +0.32 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.06 +0.34 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.68 +0.37 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.30 +0.40 48 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.92 +0.38 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.55 +0.40 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.86 +0.46 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.17 +0.44 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.56 +0.44 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.94 +0.42 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.45 +0.22 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.90 +0.20 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.39 +0.19 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.90 +0.25 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.48 +0.26 49 0 60 0
29SEP27 30.00 C 0.00 0.00 0.00 6.04 +0.46 49 1,350 1,399 +1,350
29SEP27 31.00 C 0.00 0.00 0.00 5.67 +0.23 49 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 5.29 +0.15 49 0 40 0
29SEP27 33.00 C 0.00 0.00 0.00 4.98 +0.40 49 0 48 0
29SEP27 34.00 C 0.00 0.00 0.00 4.65 +0.09 49 0 40 0
29SEP27 35.00 C 4.12 4.12 4.12 4.39 +0.15 49 10 10 +10
29SEP27 36.00 C 0.00 0.00 0.00 4.09 +0.12 49 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 3.84 +0.11 49 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.60 +0.10 49 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.36 +0.10 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.12 +0.07 49 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 2.94 +0.07 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.76 +0.06 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.58 +0.06 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.39 +0.04 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.26 +0.03 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.12 +0.02 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.99 +0.02 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.85 +0.01 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.73 0.00 49 0 2 0
29SEP27 50.00 C 0.00 0.00 0.00 1.63 -0.01 49 0 65 0
29SEP27 52.50 C 0.00 0.00 0.00 1.40 -0.01 49 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 1.19 -0.02 49 15 62 +15
29SEP27 57.50 C 0.00 0.00 0.00 1.03 -0.03 49 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.87 -0.02 49 15 103 +15
29SEP27 62.50 C 0.00 0.00 0.00 0.76 -0.05 50 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 0.64 -0.05 49 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.55 -0.04 50 0 22 0
29SEP27 70.00 C 0.00 0.00 0.00 0.48 -0.05 50 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.41 -0.06 50 0 12 0
29SEP27 75.00 C 0.00 0.00 0.00 0.36 -0.05 50 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.32 -0.05 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.24 -0.06 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.21 -0.06 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.19 -0.05 50 0 30 0
TOTAL CALL 12,881 319,234 +8,666
18SEP26 19.75 P 0.00 0.00 0.00 0.01 - 327 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 401 0
18SEP26 28.50 P 0.12 0.14 0.12 0.03 -0.08 63 54 197 +54
18SEP26 29.00 P 0.21 0.28 0.13 0.07 -0.13 58 62 202 -10
18SEP26 29.50 P 0.57 0.57 0.09 0.17 -0.19 55 67 257 -36
18SEP26 30.00 P 0.70 0.70 0.23 0.34 -0.29 49 72 324 -19
18SEP26 30.50 P 1.30 1.30 0.50 0.70 -0.27 55 35 67 -25
18SEP26 31.00 P 0.98 0.98 0.85 1.11 -0.33 56 10 42 -3
18SEP26 31.50 P 2.09 2.09 1.15 1.61 -0.26 73 38 62 -6
18SEP26 32.00 P 2.66 2.66 2.06 2.08 -0.27 74 65 216 +11
18SEP26 32.50 P 0.00 0.00 0.00 2.57 -0.27 79 0 309 0
18SEP26 33.00 P 3.08 3.08 3.08 3.07 -0.28 91 7 17 0
18SEP26 33.50 P 0.00 0.00 0.00 3.67 -0.17 160 0 20 0
18SEP26 34.00 P 0.00 0.00 0.00 4.07 -0.27 114 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 4.57 -0.27 125 0 0 0
18SEP26 35.00 P 5.73 5.73 5.73 5.07 -0.27 136 6 0 -6
18SEP26 35.50 P 0.00 0.00 0.00 5.57 -0.27 147 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.07 -0.31 157 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.57 -0.31 167 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.07 -0.31 177 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.57 -0.30 186 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.07 -0.27 196 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.57 -0.27 205 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.07 -0.31 214 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.57 -0.27 223 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 10.07 -0.27 232 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 10.57 -0.27 241 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 11.07 -0.27 250 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 11.57 -0.27 258 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 12.07 -0.27 266 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 12.57 -0.27 273 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 13.07 -0.27 281 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 13.57 -0.27 289 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 14.07 -0.27 296 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 - 116 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
25SEP26 26.00 P 0.05 0.05 0.05 0.02 -0.01 49 200 300 +100
25SEP26 26.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
25SEP26 27.00 P 0.14 0.15 0.14 0.06 -0.04 47 25 70 +25
25SEP26 27.50 P 0.00 0.00 0.00 0.10 -0.06 46 0 22 0
25SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.09 45 0 31 0
25SEP26 28.50 P 0.51 0.51 0.24 0.25 -0.13 44 62 123 +62
25SEP26 29.00 P 0.33 0.33 0.32 0.38 -0.17 43 45 100 +14
25SEP26 29.50 P 0.47 0.53 0.47 0.55 -0.21 43 60 58 +55
25SEP26 30.00 P 1.24 1.26 0.70 0.80 -0.21 44 15 31 +14
25SEP26 30.50 P 0.90 1.10 0.90 1.07 -0.22 42 10 16 +4
25SEP26 31.00 P 1.25 1.35 1.25 1.42 -0.26 43 17 50 +17
25SEP26 31.50 P 0.00 0.00 0.00 1.84 -0.23 47 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 2.26 -0.21 48 0 1 0
25SEP26 32.50 P 0.00 0.00 0.00 2.70 -0.24 49 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.14 -0.24 48 6 6 +6
25SEP26 33.50 P 3.20 3.20 3.20 3.67 -0.19 58 1 1 +1
25SEP26 34.00 P 0.00 0.00 0.00 4.09 -0.25 50 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 4.58 -0.26 52 0 0 0
25SEP26 35.00 P 5.16 5.16 5.16 5.07 -0.29 52 5 5 +5
25SEP26 35.50 P 0.00 0.00 0.00 5.57 -0.28 56 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.12 -0.26 75 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 6.64 -0.24 83 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.15 -0.23 90 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 7.65 -0.22 94 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.08 -0.26 80 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 8.58 -0.26 83 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.12 -0.26 100 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 9.62 -0.22 104 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.07 -0.27 88 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 10.60 -0.26 105 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 11.07 -0.27 94 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 11.58 -0.29 103 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 104 0
29SEP26 26.00 P 0.07 0.07 0.07 0.05 -0.04 47 60 335 0
29SEP26 27.00 P 0.21 0.22 0.12 0.12 -0.06 46 357 1,162 +209
29SEP26 28.00 P 0.42 0.42 0.25 0.26 -0.10 44 72 1,101 +50
29SEP26 29.00 P 0.80 0.80 0.42 0.52 -0.14 43 302 3,149 +82
29SEP26 30.00 P 1.32 1.32 0.76 0.93 -0.19 42 46 5,221 +15
29SEP26 31.00 P 1.37 1.37 1.37 1.55 -0.20 42 15 1,950 +15
29SEP26 32.00 P 2.79 2.79 2.03 2.34 -0.20 45 37 1,263 +35
29SEP26 33.00 P 3.74 3.74 3.11 3.26 -0.18 51 199 2,372 -134
29SEP26 34.00 P 4.39 4.60 4.12 4.16 -0.23 51 27 3,521 -1
29SEP26 35.00 P 5.75 5.75 5.75 5.27 -0.09 71 6 2,467 +6
29SEP26 36.00 P 6.80 6.80 6.12 6.12 -0.26 62 58 1,452 -28
29SEP26 37.00 P 0.00 0.00 0.00 7.15 -0.23 74 0 3,518 0
29SEP26 38.00 P 0.00 0.00 0.00 8.11 -0.23 74 0 1,565 0
29SEP26 39.00 P 9.58 9.88 9.58 9.12 -0.26 83 11 1,783 -1
29SEP26 40.00 P 10.74 10.74 10.74 10.09 -0.25 81 3 1,583 0
29SEP26 41.00 P 11.60 11.60 11.60 11.10 -0.24 90 2 1,873 0
29SEP26 42.00 P 0.00 0.00 0.00 12.11 -0.23 98 0 1,259 0
29SEP26 43.00 P 12.78 12.78 12.78 13.10 -0.24 101 1 2,943 0
29SEP26 44.00 P 14.80 14.80 14.80 14.07 -0.27 94 12 2,226 0
29SEP26 45.00 P 15.64 15.80 15.07 15.06 -0.28 0 156 10,972 0
29SEP26 46.00 P 0.00 0.00 0.00 16.11 -0.23 120 0 557 0
29SEP26 47.00 P 0.00 0.00 0.00 17.07 -0.27 108 0 114 0
29SEP26 48.00 P 0.00 0.00 0.00 18.12 -0.22 132 0 315 0
29SEP26 49.00 P 0.00 0.00 0.00 19.10 -0.24 131 0 750 0
29SEP26 50.00 P 0.00 0.00 0.00 20.09 -0.25 131 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 22.57 -0.27 131 0 530 0
29SEP26 55.00 P 25.62 25.62 25.62 25.06 -0.28 0 24 731 0
29SEP26 57.50 P 0.00 0.00 0.00 27.60 -0.24 166 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.08 -0.26 165 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 32.61 -0.23 187 0 210 0
29SEP26 65.00 P 35.23 35.23 35.23 35.07 -0.27 173 27 2,391 0
29SEP26 67.50 P 37.73 37.73 37.60 37.60 -0.24 199 37 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 40.07 -0.27 188 0 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 42.58 -1.55 204 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 45.06 -0.28 0 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 47.57 -0.27 208 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 50.06 -0.28 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.60 -0.24 240 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.10 -0.24 246 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.56 -0.28 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 60.09 -0.25 253 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 62.58 -0.26 251 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 65.08 -0.26 256 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 67.59 -0.25 269 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 70.10 -0.24 280 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 72.59 -0.25 279 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 75.09 -0.25 283 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 77.61 -0.23 299 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 80.08 -0.26 285 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 82.58 -0.26 289 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 85.08 -0.26 293 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 87.57 -0.27 289 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 90.08 -0.26 302 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 92.57 -0.27 297 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 95.07 -0.27 301 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 97.57 -0.27 304 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 100.08 -0.26 317 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 102.58 -0.26 321 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 105.09 -0.25 332 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 107.60 -0.24 342 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 110.12 -0.22 356 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 112.57 -0.27 325 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 115.08 -0.26 339 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 117.56 -0.28 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 120.07 -0.27 335 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 20 0
29OCT26 21.00 P 0.04 0.04 0.04 0.02 -0.01 48 4 4 +4
29OCT26 22.00 P 0.06 0.06 0.06 0.04 -0.01 47 2 35 +2
29OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 419 0
29OCT26 25.00 P 0.25 0.27 0.25 0.26 -0.03 46 63 897 +43
29OCT26 26.00 P 0.53 0.53 0.40 0.40 -0.05 45 291 416 -61
29OCT26 27.00 P 0.69 0.69 0.60 0.61 -0.07 44 134 1,419 -2
29OCT26 28.00 P 1.09 1.09 0.89 0.90 -0.09 44 335 920 -67
29OCT26 29.00 P 1.53 1.53 1.20 1.28 -0.12 43 126 1,281 +50
29OCT26 30.00 P 1.73 1.77 1.73 1.75 -0.13 43 20 5,958 +10
29OCT26 31.00 P 0.00 0.00 0.00 2.33 -0.16 43 0 1,603 0
29OCT26 32.00 P 3.39 3.39 2.81 3.01 -0.18 44 20 1,387 -20
29OCT26 33.00 P 3.75 3.82 3.75 3.77 -0.15 45 203 885 -197
29OCT26 34.00 P 4.27 4.27 4.27 4.55 -0.26 45 15 3,137 0
29OCT26 35.00 P 0.00 0.00 0.00 5.43 -0.18 46 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 6.33 -0.19 47 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 7.40 -0.10 55 0 684 0
29OCT26 38.00 P 0.00 0.00 0.00 8.15 -0.28 46 0 5,640 0
29OCT26 39.00 P 9.60 9.62 9.60 9.17 -0.23 52 30 330 +10
29OCT26 40.00 P 0.00 0.00 0.00 10.13 -0.34 52 0 6,693 0
29OCT26 41.00 P 0.00 0.00 0.00 11.14 -0.20 57 0 789 0
29OCT26 42.00 P 0.00 0.00 0.00 12.12 -0.22 58 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 13.10 -0.24 59 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 14.07 -0.27 57 0 1,307 0
29OCT26 45.00 P 15.50 15.50 15.50 15.06 -0.28 0 2 375 -2
29OCT26 46.00 P 0.00 0.00 0.00 16.11 -0.23 69 0 41 0
29OCT26 47.00 P 0.00 0.00 0.00 17.07 -0.27 65 0 182 0
29OCT26 48.00 P 0.00 0.00 0.00 18.12 -0.22 76 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 19.10 -0.24 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.09 -0.25 77 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.62 -0.22 88 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.06 -0.28 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.60 -0.24 96 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.08 -0.26 97 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.61 -0.23 108 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.07 -0.27 104 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.60 -0.24 116 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.11 -0.23 122 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.58 -1.55 120 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.11 -0.23 130 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.57 -0.27 124 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.06 -0.28 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.60 -0.24 140 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.10 -0.24 143 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.56 -0.28 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.09 -0.25 148 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.58 -0.26 148 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.08 -0.26 151 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.59 -0.25 158 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.10 -0.24 163 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.59 -0.25 164 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.09 -0.25 166 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.61 -0.23 174 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.08 -0.26 168 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.58 -0.26 171 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.08 -0.26 174 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 33 0
27NOV26 21.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 10 0
27NOV26 22.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 41 0
27NOV26 23.00 P 0.38 0.38 0.38 0.27 -0.04 48 50 100 +32
27NOV26 24.00 P 0.41 0.41 0.41 0.41 -0.06 48 100 841 +100
27NOV26 25.00 P 0.73 0.73 0.73 0.60 -0.07 47 60 352 +60
27NOV26 26.00 P 0.93 0.93 0.92 0.84 -0.07 47 48 619 +48
27NOV26 27.00 P 1.25 1.25 1.25 1.12 -0.10 46 3 756 +3
27NOV26 28.00 P 0.00 0.00 0.00 1.48 -0.11 46 0 1,129 0
27NOV26 29.00 P 1.90 1.90 1.90 1.92 -0.11 46 3 1,663 0
27NOV26 30.00 P 2.70 2.70 2.70 2.41 -0.14 46 3 2,546 +3
27NOV26 31.00 P 3.34 3.34 3.34 2.99 -0.14 47 3 2,046 +3
27NOV26 32.00 P 3.90 3.90 3.90 3.63 -0.17 47 1 1,931 -1
27NOV26 33.00 P 0.00 0.00 0.00 4.34 -0.17 47 0 767 0
27NOV26 34.00 P 5.08 5.08 5.08 5.09 -0.20 48 5 501 +5
27NOV26 35.00 P 0.00 0.00 0.00 5.86 -0.23 48 0 286 0
27NOV26 36.00 P 7.15 7.15 7.15 6.68 -0.25 48 20 400 +20
27NOV26 37.00 P 0.00 0.00 0.00 7.52 -0.26 48 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 8.41 -0.26 48 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 9.40 -0.36 51 0 631 0
27NOV26 40.00 P 10.11 10.11 10.11 10.23 -0.33 48 2 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.18 -0.33 48 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 12.14 -0.32 49 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 13.19 -0.23 54 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 14.07 -0.33 47 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 15.10 -0.26 53 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 16.11 -0.31 56 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 17.07 -0.27 53 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 18.12 -0.22 62 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 19.10 -0.24 62 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.09 -0.25 63 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 22.62 -0.22 71 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.06 -0.28 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.60 -0.24 78 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.08 -0.26 79 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.61 -0.23 87 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.07 -0.27 85 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.60 -0.24 94 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.11 -0.23 99 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.58 -1.55 98 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.11 -0.23 106 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.57 -0.27 101 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.06 -0.28 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.60 -0.24 114 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.10 -0.24 117 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.56 -0.28 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.09 -0.25 120 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.58 -0.26 121 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.08 -0.26 123 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.59 -0.25 128 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.10 -0.24 132 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.59 -0.25 132 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.09 -0.25 135 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.61 -0.23 140 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.08 -0.26 137 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.58 -0.26 139 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.08 -0.26 142 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 87 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.03 46 0 295 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.04 46 0 42 0
30DEC26 23.00 P 0.56 0.56 0.56 0.45 -0.05 46 15 375 +15
30DEC26 24.00 P 0.80 0.80 0.80 0.65 -0.06 46 100 572 +100
30DEC26 25.00 P 1.01 1.01 0.99 0.90 -0.06 47 5 994 +5
30DEC26 26.00 P 0.00 0.00 0.00 1.17 -0.08 46 0 878 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.08 46 0 6,630 0
30DEC26 28.00 P 2.10 2.10 1.94 1.90 -0.10 46 3 458 -1
30DEC26 29.00 P 2.62 2.62 2.24 2.35 -0.12 46 91 1,712 +71
30DEC26 30.00 P 2.81 2.81 2.81 2.87 -0.14 46 3 1,623 -1
30DEC26 31.00 P 0.00 0.00 0.00 3.44 -0.15 46 0 1,592 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 -0.17 46 0 1,191 0
30DEC26 33.00 P 0.00 0.00 0.00 4.78 -0.17 47 0 941 0
30DEC26 34.00 P 5.48 5.48 5.48 5.48 -0.20 47 7 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 6.24 -0.21 47 0 7,335 0
30DEC26 36.00 P 0.00 0.00 0.00 6.89 -0.38 45 0 758 0
30DEC26 37.00 P 0.00 0.00 0.00 7.90 -0.19 49 0 3,574 0
30DEC26 38.00 P 0.00 0.00 0.00 8.72 -0.23 48 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 9.64 -0.19 50 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 10.54 -0.18 50 0 12,707 0
30DEC26 41.00 P 11.70 11.70 11.70 11.42 -0.20 50 2 3,111 +2
30DEC26 42.00 P 0.00 0.00 0.00 12.38 -0.18 51 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 13.26 -0.23 50 0 1,573 0
30DEC26 44.00 P 0.00 0.00 0.00 14.19 -0.24 49 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 15.17 -0.22 50 0 3,343 0
30DEC26 46.00 P 0.00 0.00 0.00 16.12 -0.30 49 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 17.10 -0.28 50 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 18.12 -0.24 53 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 19.10 -0.25 53 0 214 0
30DEC26 50.00 P 20.46 20.46 19.62 20.09 -0.25 54 75 1,861 -16
30DEC26 52.50 P 0.00 0.00 0.00 22.62 -0.22 61 0 262 0
30DEC26 55.00 P 0.00 0.00 0.00 25.06 -0.28 0 0 187 0
30DEC26 57.50 P 0.00 0.00 0.00 27.60 -0.24 68 0 498 0
30DEC26 60.00 P 30.10 30.10 30.10 30.08 -0.26 69 1 297 +1
30DEC26 62.50 P 0.00 0.00 0.00 32.61 -0.23 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.07 -0.27 74 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 37.60 -0.24 81 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 40.11 -0.23 85 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.58 -1.55 85 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 45.11 -0.23 91 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.57 -0.27 89 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.06 -0.28 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.60 -0.24 98 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.10 -0.24 101 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.56 -0.28 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.09 -0.25 104 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.58 -0.26 105 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.08 -0.26 107 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.59 -0.25 111 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.10 -0.24 114 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.59 -0.25 115 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.09 -0.25 117 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.61 -0.23 121 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.08 -0.26 119 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.58 -0.26 121 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 85.08 -0.26 123 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.57 -0.27 122 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 90.08 -0.26 126 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.57 -0.27 126 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 95.07 -0.27 127 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.57 -0.27 129 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.08 -0.26 133 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.58 -0.26 134 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 105.09 -0.25 138 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.60 -0.24 141 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 110.12 -0.22 145 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.57 -0.27 138 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 115.08 -0.26 142 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.56 -0.28 0 0 0 0
30DEC26 150.00 P 120.56 120.56 120.56 120.07 -0.27 142 2 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 0.00 48 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 +0.01 48 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.41 0.00 48 0 4 0
30MAR27 20.00 P 0.00 0.00 0.00 0.49 +0.01 48 0 302 0
30MAR27 21.00 P 0.72 0.72 0.72 0.66 +0.01 48 45 681 +45
30MAR27 22.00 P 0.00 0.00 0.00 0.85 -0.03 47 0 142 0
30MAR27 23.00 P 1.07 1.09 1.07 1.08 -0.04 47 95 519 -11
30MAR27 24.00 P 0.00 0.00 0.00 1.34 -0.05 47 0 284 0
30MAR27 25.00 P 0.00 0.00 0.00 1.65 -0.06 47 0 260 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 -0.09 46 0 367 0
30MAR27 27.00 P 0.00 0.00 0.00 2.40 -0.09 46 0 360 0
30MAR27 28.00 P 2.96 2.96 2.96 2.84 -0.10 46 46 500 0
30MAR27 29.00 P 0.00 0.00 0.00 3.33 -0.12 46 0 3,236 0
30MAR27 30.00 P 4.02 4.02 4.02 3.86 -0.13 46 3,046 4,618 +2,954
30MAR27 31.00 P 4.45 4.45 4.45 4.44 -0.17 46 10 2,272 +10
30MAR27 32.00 P 0.00 0.00 0.00 5.03 -0.17 46 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.68 -0.16 46 0 452 0
30MAR27 34.00 P 6.35 6.35 6.35 6.43 -0.10 47 20 280 +20
30MAR27 35.00 P 0.00 0.00 0.00 7.16 -0.14 47 0 1,405 0
30MAR27 36.00 P 0.00 0.00 0.00 7.91 -0.15 48 0 433 0
30MAR27 37.00 P 0.00 0.00 0.00 8.58 -0.27 47 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.49 -0.17 48 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.18 -0.31 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.12 -0.21 48 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.87 -0.32 47 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.73 -0.33 47 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.62 -0.33 47 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.50 -0.34 46 0 439 0
30MAR27 45.00 P 15.77 15.77 15.77 15.62 -0.14 51 5 6,235 +5
30MAR27 46.00 P 0.00 0.00 0.00 16.39 -0.28 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.42 -0.18 50 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.32 -0.21 49 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.26 -0.21 49 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.16 -0.24 47 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.62 -0.22 49 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 25.09 -0.27 51 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 27.60 -0.24 54 0 1,415 0
30MAR27 60.00 P 29.90 29.90 29.90 30.08 -0.26 56 1 8 +1
30MAR27 62.50 P 0.00 0.00 0.00 32.61 -0.23 61 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 35.07 -0.27 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.60 -0.24 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.11 -0.23 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.58 -1.55 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.11 -0.23 73 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.57 -0.27 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.06 -0.28 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.60 -0.24 79 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.10 -0.24 81 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.56 -0.28 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.09 -0.25 84 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.58 -0.26 84 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.08 -0.26 86 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.59 -0.25 89 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.10 -0.24 92 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.59 -0.25 92 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.09 -0.25 94 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.61 -0.23 97 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.08 -0.26 96 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.58 -0.26 97 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 85.08 -0.26 98 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 +0.04 49 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 +0.04 49 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 +0.05 49 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.25 +0.05 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 +0.05 49 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 +0.07 49 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.42 +0.06 49 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.48 +0.06 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.08 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.65 +0.07 49 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.74 +0.07 49 0 260 0
29JUN27 19.50 P 0.90 0.91 0.90 0.84 +0.07 49 120 653 +120
29JUN27 20.00 P 0.93 0.93 0.93 0.94 +0.06 49 60 322 +60
29JUN27 21.00 P 1.15 1.15 1.15 1.15 +0.03 48 60 113 +2
29JUN27 22.00 P 0.00 0.00 0.00 1.39 -0.03 48 0 236 0
29JUN27 23.00 P 1.77 1.77 1.67 1.68 -0.05 48 10 141 0
29JUN27 24.00 P 2.10 2.10 2.10 2.02 -0.02 47 10 22 +10
29JUN27 25.00 P 0.00 0.00 0.00 2.37 -0.04 47 0 198 0
29JUN27 26.00 P 2.85 2.85 2.84 2.78 -0.03 47 11 89 -1
29JUN27 27.00 P 3.23 3.23 3.23 3.22 -0.09 47 75 221 +75
29JUN27 28.00 P 0.00 0.00 0.00 3.70 -0.10 47 0 127 0
29JUN27 29.00 P 4.30 4.30 4.20 4.21 -0.11 47 17 434 +2
29JUN27 30.00 P 4.94 4.94 4.94 4.76 -0.12 47 15 347 0
29JUN27 31.00 P 0.00 0.00 0.00 5.35 -0.13 47 0 701 0
29JUN27 32.00 P 6.10 6.33 6.10 5.93 -0.09 47 16 410 +15
29JUN27 33.00 P 0.00 0.00 0.00 6.58 -0.11 47 0 3,686 0
29JUN27 34.00 P 0.00 0.00 0.00 7.26 -0.11 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.92 -0.18 47 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.60 -0.22 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.33 -0.26 47 0 340 0
29JUN27 38.00 P 0.00 0.00 0.00 10.23 -0.14 48 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 10.89 -0.27 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.84 -0.13 49 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.51 -0.29 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.34 -0.29 47 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.18 -0.30 47 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.04 -0.31 47 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.91 -0.31 48 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.79 -0.31 47 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.67 -0.32 47 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.57 -0.32 47 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.47 -0.33 47 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.38 -0.34 47 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.85 -0.18 49 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 25.25 -0.22 50 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 27.66 -0.24 50 0 2 0
29JUN27 60.00 P 30.05 30.05 30.05 30.15 -0.20 52 15 25 +15
29JUN27 62.50 P 0.00 0.00 0.00 32.61 -0.23 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.07 -0.27 53 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.60 -0.24 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.11 -0.23 60 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 42.58 -1.55 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.11 -0.23 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.57 -0.27 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.06 -0.28 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.60 -0.24 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.10 -0.24 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.56 -0.28 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.09 -0.25 74 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.58 -0.26 75 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.08 -0.26 76 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.59 -0.25 78 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.10 -0.24 81 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.59 -0.25 81 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 75.09 -0.25 83 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.61 -0.23 85 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 80.08 -0.26 85 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.58 -0.26 86 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 85.08 -0.26 87 0 0 0
29SEP27 10.00 P 0.13 0.14 0.13 0.04 +0.03 49 50 50 +50
29SEP27 10.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 85 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.08 +0.04 48 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.11 +0.06 49 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.14 +0.07 49 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 +0.08 49 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.20 +0.08 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.25 +0.10 49 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 +0.11 48 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.35 +0.11 48 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.41 +0.13 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.48 +0.14 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.55 +0.14 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.64 +0.17 48 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.73 +0.17 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.82 +0.15 48 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.93 +0.19 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.05 +0.19 48 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 1.16 +0.15 48 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.32 +0.18 49 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.58 +0.14 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.87 +0.11 48 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.20 +0.06 48 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.56 +0.02 48 0 1 0
29SEP27 25.00 P 3.05 3.05 2.89 2.96 -0.04 47 81 96 +77
29SEP27 26.00 P 0.00 0.00 0.00 3.39 -0.09 47 4,500 4,505 +4,500
29SEP27 27.00 P 3.79 3.79 3.79 3.87 -0.10 47 45 149 +45
29SEP27 28.00 P 4.36 4.36 4.36 4.37 -0.11 47 1 126 +1
29SEP27 29.00 P 4.90 4.90 4.90 4.90 -0.12 47 40 682 +1
29SEP27 30.00 P 0.00 0.00 0.00 5.46 -0.13 47 1,350 1,971 +1,350
29SEP27 31.00 P 0.00 0.00 0.00 6.04 -0.15 47 0 524 0
29SEP27 32.00 P 0.00 0.00 0.00 6.58 -0.19 47 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 7.22 -0.19 47 0 211 0
29SEP27 34.00 P 0.00 0.00 0.00 7.97 -0.09 47 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.61 -0.14 47 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 9.34 -0.13 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.98 -0.23 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.73 -0.24 47 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.50 -0.25 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.27 -0.27 47 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 13.07 -0.26 47 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.85 -0.31 47 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 14.68 -0.31 47 0 0 0
29SEP27 44.00 P 15.85 15.85 15.85 15.67 -0.14 49 2 4 +2
29SEP27 45.00 P 0.00 0.00 0.00 16.35 -0.30 47 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 17.23 -0.34 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.09 -0.35 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.07 -0.27 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.96 -0.27 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.86 -0.28 49 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 23.13 -0.29 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.44 -0.30 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.81 -0.30 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.20 -0.30 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.63 -0.30 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.08 -0.30 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.60 -0.25 52 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 40.11 -0.23 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.58 -1.55 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.11 -0.23 59 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.57 -0.27 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.06 -0.28 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.60 -0.24 63 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.10 -0.24 65 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.56 -0.28 0 0 0 0
TOTAL PUT 13,907 278,314 +10,078
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$ 363.000
18SEP26 277.50 C 0.00 0.00 0.00 86.39 -10.56 298 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 83.88 -10.57 289 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 81.39 -10.56 282 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 78.02 -11.43 0 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 75.52 -11.43 0 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 73.02 -11.43 0 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 70.52 -11.43 0 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 68.02 -11.43 0 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 65.52 -11.43 0 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 63.02 -11.43 0 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 58.03 -11.42 106 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 53.03 -11.42 96 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 48.03 -11.43 87 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 43.03 -11.44 77 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 38.04 -11.46 77 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 33.07 -11.48 77 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 28.16 -11.50 78 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 23.36 -11.49 78 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 18.76 -11.41 77 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 14.50 -11.18 77 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 11.04 -9.77 82 0 1 0
18SEP26 360.00 C 0.00 0.00 0.00 7.74 -9.28 80 0 6 0
18SEP26 365.00 C 0.00 0.00 0.00 4.85 -8.76 76 0 1 0
18SEP26 370.00 C 0.00 0.00 0.00 3.03 -7.59 76 0 4 0
18SEP26 375.00 C 2.80 2.80 2.80 1.89 -6.18 79 1 307 +1
18SEP26 380.00 C 0.00 0.00 0.00 1.03 -4.94 78 0 33 0
18SEP26 385.00 C 0.00 0.00 0.00 0.53 -3.77 78 0 21 0
18SEP26 390.00 C 0.00 0.00 0.00 0.25 -2.75 78 0 14 0
18SEP26 395.00 C 0.73 0.73 0.73 0.11 -1.99 78 15 22 +15
18SEP26 400.00 C 0.00 0.00 0.00 0.05 -1.35 78 0 86 0
18SEP26 405.00 C 0.00 0.00 0.00 0.02 -0.89 78 0 45 0
18SEP26 410.00 C 0.22 0.22 0.22 0.01 -0.56 81 5 135 -5
18SEP26 415.00 C 0.00 0.00 0.00 0.01 -0.33 88 0 46 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.19 95 0 41 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.11 102 0 15 0
18SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.06 109 0 16 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.03 116 0 30 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.01 122 0 14 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 86.39 -10.73 101 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 83.88 -10.75 98 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 81.39 -10.75 96 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 78.24 -11.41 64 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 75.76 -11.40 64 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 73.28 -11.40 63 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 70.81 -11.39 63 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 68.35 -11.38 64 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 65.90 -11.36 64 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 63.45 -11.35 63 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 58.61 -11.30 64 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 53.83 -11.23 64 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 49.15 -11.12 64 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 44.58 -10.98 64 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 40.15 -10.81 64 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 35.90 -10.57 64 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 31.84 -10.29 64 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 28.02 -9.94 64 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 24.44 -9.54 64 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 21.16 -9.06 64 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 18.04 -8.64 63 0 1 0
25SEP26 360.00 C 14.00 14.00 14.00 15.21 -7.48 63 3 4 +3
25SEP26 365.00 C 13.00 13.00 12.00 12.70 -7.04 63 3 18 +2
25SEP26 370.00 C 0.00 0.00 0.00 10.43 -6.62 62 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 8.60 -6.02 62 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 7.03 -5.40 63 0 15 0
25SEP26 385.00 C 0.00 0.00 0.00 5.73 -4.76 63 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 4.55 -4.24 63 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 3.61 -3.69 63 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 2.84 -3.18 63 0 51 0
25SEP26 405.00 C 0.00 0.00 0.00 2.24 -2.69 63 0 15 0
25SEP26 410.00 C 0.00 0.00 0.00 1.80 -2.20 64 0 15 0
25SEP26 415.00 C 0.00 0.00 0.00 1.38 -1.85 64 0 15 0
25SEP26 420.00 C 0.00 0.00 0.00 1.05 -1.53 64 0 15 0
25SEP26 425.00 C 0.00 0.00 0.00 0.78 -1.27 64 0 15 0
25SEP26 430.00 C 0.00 0.00 0.00 0.58 -1.04 64 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 0.43 -0.92 64 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.31 -0.74 64 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.23 -0.58 64 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.16 -0.46 64 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.12 -0.35 64 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.08 -0.28 64 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.06 -0.21 64 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.04 -0.16 64 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.03 - 64 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 118.24 -11.42 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 113.25 -11.42 58 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 108.26 -11.42 61 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 103.27 -11.42 61 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 98.29 -11.41 62 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 93.31 -11.41 61 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 88.34 -11.40 61 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 83.88 -10.89 78 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 78.47 -11.35 61 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 73.58 -11.31 61 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 68.73 -11.26 61 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 63.94 -11.19 61 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 54.61 -10.97 61 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 45.73 -10.61 61 0 20 0
29SEP26 330.00 C 0.00 0.00 0.00 37.48 -10.09 61 0 32 0
29SEP26 340.00 C 0.00 0.00 0.00 30.00 -9.40 61 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 23.42 -8.55 61 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 17.41 -7.98 60 0 154 0
29SEP26 370.00 C 10.78 10.78 10.78 12.81 -6.32 60 2 135 -2
29SEP26 380.00 C 0.00 0.00 0.00 9.24 -5.28 60 0 153 0
29SEP26 390.00 C 5.78 5.95 5.78 6.49 -4.29 60 31 98 0
29SEP26 400.00 C 4.10 4.10 3.94 4.45 -3.37 60 45 107 0
29SEP26 410.00 C 2.78 2.78 2.74 3.11 -2.44 61 54 271 -30
29SEP26 420.00 C 1.87 1.87 1.87 2.05 -1.80 62 15 232 0
29SEP26 430.00 C 1.31 1.31 1.31 1.30 -1.31 61 15 125 0
29SEP26 440.00 C 0.95 0.95 0.95 0.81 -0.93 61 1 126 -1
29SEP26 450.00 C 0.95 0.95 0.95 0.49 -0.72 61 2 211 -2
29SEP26 460.00 C 0.00 0.00 0.00 0.29 -0.46 61 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.17 -0.30 61 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.10 -0.19 61 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.05 -0.13 61 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.03 -0.08 61 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 71 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 73 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 76 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 79 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 84 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 89 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 91 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 94 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 96 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 98 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 107 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 111 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 113 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 115 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 129 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 136 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 144 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 150 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 118.57 -12.10 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 113.58 -12.23 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 110.01 -10.98 61 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 105.33 -10.88 61 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 100.70 -10.76 61 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 93.31 -13.46 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 88.90 -13.24 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 84.62 -12.95 42 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 80.43 -12.64 47 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 76.33 -9.66 50 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 72.33 -9.46 52 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 68.43 -9.24 53 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 62.85 -9.03 61 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 53.97 -10.17 57 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 47.49 -9.38 57 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 42.81 -7.30 61 0 15 0
29OCT26 350.00 C 0.00 0.00 0.00 36.09 -7.80 59 0 108 0
29OCT26 360.00 C 28.36 28.69 28.36 31.19 -5.87 59 30 115 +30
29OCT26 370.00 C 24.07 24.09 24.07 26.79 -5.28 59 30 54 -30
29OCT26 380.00 C 0.00 0.00 0.00 22.89 -4.70 60 0 51 0
29OCT26 390.00 C 0.00 0.00 0.00 19.45 -4.16 60 0 97 0
29OCT26 400.00 C 14.00 14.00 14.00 16.44 -3.65 60 1 133 +1
29OCT26 410.00 C 11.00 11.00 11.00 13.82 -3.18 60 1 112 +1
29OCT26 420.00 C 0.00 0.00 0.00 11.57 -2.75 60 0 92 0
29OCT26 430.00 C 8.00 8.00 8.00 9.64 -2.36 60 10 58 +10
29OCT26 440.00 C 7.20 7.20 6.80 8.00 -2.01 60 30 60 +29
29OCT26 450.00 C 5.84 5.84 5.84 6.61 -1.70 60 15 81 -15
29OCT26 460.00 C 4.88 4.88 4.88 5.44 -1.43 60 15 67 -15
29OCT26 470.00 C 3.68 3.68 3.68 4.46 -1.20 60 15 26 -2
29OCT26 480.00 C 3.25 3.25 3.25 3.64 -1.00 60 12 68 0
29OCT26 490.00 C 0.00 0.00 0.00 3.11 -0.69 61 0 3 0
29OCT26 500.00 C 2.40 2.40 2.40 2.56 -0.53 61 1 155 0
27NOV26 250.00 C 0.00 0.00 0.00 117.39 -10.55 66 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 112.91 -10.50 66 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 108.63 -10.31 66 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 101.22 -13.24 50 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 97.11 -13.07 53 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 93.21 -9.51 55 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 89.30 -9.31 57 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 85.44 -9.26 57 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 81.82 -8.96 59 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 78.19 -8.71 59 0 0 0
27NOV26 300.00 C 70.56 70.56 70.56 74.58 -8.69 60 6 6 +6
27NOV26 310.00 C 0.00 0.00 0.00 67.99 -8.03 61 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 61.63 -9.90 62 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 55.76 -9.15 62 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 51.87 -6.97 66 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 45.20 -7.92 63 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 40.61 -7.23 64 0 94 0
27NOV26 370.00 C 29.00 31.49 29.00 36.27 -5.43 64 256 337 +256
27NOV26 380.00 C 0.00 0.00 0.00 32.43 -4.91 64 0 96 0
27NOV26 390.00 C 0.00 0.00 0.00 28.85 -4.53 64 0 151 0
27NOV26 400.00 C 0.00 0.00 0.00 25.65 -4.13 64 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 22.77 -3.68 64 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 20.08 -3.47 64 0 74 0
27NOV26 430.00 C 0.00 0.00 0.00 17.83 -2.90 65 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 15.58 -2.89 65 0 45 0
27NOV26 450.00 C 0.00 0.00 0.00 13.85 -2.36 65 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 12.15 -2.64 65 0 45 0
27NOV26 470.00 C 0.00 0.00 0.00 10.63 -2.40 65 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 9.39 -1.97 65 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 8.14 -1.93 65 0 39 0
27NOV26 500.00 C 0.00 0.00 0.00 7.17 -1.60 65 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 122.35 -10.69 65 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 118.01 -10.47 65 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 113.67 -10.37 65 0 0 0
30DEC26 260.00 C 105.24 105.62 103.35 109.37 -10.33 65 231 259 +231
30DEC26 265.00 C 100.92 100.92 98.77 102.14 -13.22 53 183 198 +183
30DEC26 270.00 C 94.30 95.39 94.30 98.20 -12.90 55 33 50 +33
30DEC26 275.00 C 0.00 0.00 0.00 94.26 -9.56 56 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 90.56 -9.32 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 86.94 -9.01 58 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 83.33 -8.92 59 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 79.83 -8.81 59 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 76.51 -8.51 60 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 70.04 -8.15 61 0 33 0
30DEC26 320.00 C 0.00 0.00 0.00 64.04 -7.68 61 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 58.45 -9.25 62 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 54.89 -7.02 65 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 48.41 -8.12 63 0 106 0
30DEC26 360.00 C 39.60 39.60 39.60 44.05 -5.86 63 1 142 +1
30DEC26 370.00 C 32.60 32.60 32.60 39.84 -5.69 63 15 121 +15
30DEC26 380.00 C 0.00 0.00 0.00 36.25 -4.97 63 0 60 0
30DEC26 390.00 C 0.00 0.00 0.00 32.71 -4.87 63 0 50 0
30DEC26 400.00 C 24.08 24.20 24.08 29.62 -4.41 63 17 128 +2
30DEC26 410.00 C 21.45 22.00 21.45 26.83 -3.95 64 45 76 0
30DEC26 420.00 C 0.00 0.00 0.00 24.05 -3.94 64 0 107 0
30DEC26 430.00 C 17.71 17.71 17.71 21.85 -3.34 64 15 172 0
30DEC26 440.00 C 16.09 16.09 16.09 19.73 -3.09 64 15 551 -15
30DEC26 450.00 C 0.00 0.00 0.00 17.67 -3.02 64 0 208 0
30DEC26 460.00 C 0.00 0.00 0.00 16.01 -3.15 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 14.45 -2.86 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 12.95 -2.74 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 11.66 -2.45 64 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 10.55 -2.10 64 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 9.49 -2.00 64 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 8.44 -1.93 64 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 7.67 -1.61 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 7.14 -1.23 65 0 253 0
30DEC26 550.00 C 4.70 4.70 4.70 6.40 -0.96 65 2 47 0
30DEC26 560.00 C 0.00 0.00 0.00 5.70 -1.13 65 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 5.18 -0.90 65 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 4.68 -0.83 65 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 4.18 -0.82 65 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 3.72 -0.78 65 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 3.39 -0.60 65 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 3.07 -0.54 65 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 2.75 -0.54 65 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 2.42 -0.54 65 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 2.21 -0.43 65 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.01 -0.34 65 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 1.81 -0.34 65 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 1.61 -0.34 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.43 -0.32 65 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.31 -0.23 65 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.19 -0.21 65 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.07 -0.21 65 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.95 -0.21 65 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.84 -0.19 65 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.77 -0.14 65 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.70 -0.13 65 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.63 -0.13 65 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.56 -0.13 65 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.49 -0.13 65 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.45 -0.10 65 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.42 -0.07 65 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.38 -0.07 65 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.34 -0.07 65 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.30 -0.07 65 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.26 -0.07 65 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.24 -0.05 65 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.22 -0.04 65 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.20 -0.04 65 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.18 -0.04 65 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.16 -0.04 65 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.14 -0.04 65 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.13 -0.03 65 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.12 -0.02 65 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.11 -0.02 65 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 125.62 -10.02 64 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 121.63 -6.85 64 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 114.14 -13.53 55 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 110.55 -9.42 56 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 107.10 -9.14 58 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 103.65 -9.02 58 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 100.29 -8.93 58 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 97.04 -8.73 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 93.87 -8.61 59 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 90.88 -8.35 60 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 87.95 -8.11 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 85.16 -7.91 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 79.57 -7.83 61 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 74.60 -7.20 61 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 69.92 -6.89 61 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 65.23 -6.89 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 61.25 -6.18 62 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 57.42 -5.93 62 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 53.65 -5.86 62 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 50.22 -5.51 62 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 47.18 -4.97 62 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 44.18 -4.91 62 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 41.20 -4.88 62 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 38.68 -4.42 62 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 36.35 -4.03 62 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 34.02 -4.02 63 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 31.70 -4.00 63 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 29.76 -3.61 63 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 28.86 -2.35 64 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 26.24 -3.20 63 0 30 0
30MAR27 490.00 C 17.28 17.28 17.28 25.23 -2.44 64 1 2 0
30MAR27 500.00 C 0.00 0.00 0.00 23.54 -2.36 64 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 22.20 -1.93 64 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 20.86 -1.86 64 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 19.53 -1.89 64 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 18.19 -1.93 64 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 17.00 -1.82 64 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 16.05 -1.47 64 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 15.10 -1.41 64 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 14.14 -1.44 64 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 13.19 -1.46 64 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 12.25 -1.48 64 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 11.59 -1.21 64 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 10.93 -1.03 64 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 9.97 -1.35 63 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 9.33 -1.68 63 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 8.96 -1.39 64 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 8.34 -1.35 64 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 7.90 -1.13 64 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 7.46 -0.99 64 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 7.02 -0.99 64 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 6.59 -0.98 64 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 6.15 -0.98 64 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 5.71 -0.98 64 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.38 -0.87 64 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 5.10 -0.71 64 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 4.82 -0.67 64 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 4.54 -0.66 64 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 4.26 -0.66 64 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 3.98 -0.66 64 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 3.70 -0.66 64 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.48 -0.59 64 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.30 -0.49 64 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 127.51 -13.77 58 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 124.28 -13.30 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 121.08 -9.10 59 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 118.04 -9.02 60 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 115.01 -8.93 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 111.97 -8.85 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 109.13 -8.63 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 106.51 -8.27 61 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 103.93 -8.12 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 101.35 -8.05 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 98.77 -7.99 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 96.19 -8.00 61 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 91.53 -7.58 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 87.24 -7.11 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 82.98 -7.09 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 78.76 -7.06 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 75.11 -6.45 62 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 71.64 -6.18 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 68.17 -6.17 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 64.71 -6.14 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 61.68 -5.71 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 58.90 -5.28 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 56.13 -5.26 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 53.35 -5.26 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 50.58 -5.25 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 48.40 -4.65 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 46.24 -4.40 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 44.08 -4.39 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 41.92 -4.39 63 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 39.77 -4.37 63 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 39.17 -2.81 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 36.37 -3.56 63 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 35.81 -2.48 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 34.13 -2.53 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 32.45 -2.57 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 30.77 -2.62 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 29.48 -2.28 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 28.25 -1.96 64 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 27.02 -1.99 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 25.79 -2.03 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 24.56 -2.06 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 23.33 -2.09 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 22.20 -2.03 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 21.33 -1.70 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 20.46 -1.53 64 0 41 0
29SEP27 285.00 C 0.00 0.00 0.00 109.96 -8.83 58 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 107.51 -8.81 58 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 105.06 -8.79 58 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 102.61 -8.81 58 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 98.36 -8.20 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 94.25 -8.06 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 90.15 -8.07 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 86.06 -8.07 59 0 0 0
29SEP27 350.00 C 62.25 62.25 62.25 82.53 -7.51 59 15 15 +15
29SEP27 360.00 C 0.00 0.00 0.00 79.16 -7.27 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 75.80 -7.26 59 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 72.43 -7.27 59 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 69.22 -7.12 59 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 66.52 -6.47 59 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 63.82 -6.41 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 61.13 -6.42 60 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 58.43 -6.43 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 55.78 -6.39 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 53.69 -5.79 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 51.59 -5.52 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 49.50 -5.53 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 47.40 -5.54 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 45.31 -5.54 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 43.33 -5.43 60 0 0 0
TOTAL CALL 1,187 22,728 +717
18SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
18SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.02 -0.03 81 0 24 0
18SEP26 330.00 P 0.50 0.50 0.50 0.05 -0.05 78 3 33 +3
18SEP26 335.00 P 0.50 0.50 0.20 0.13 -0.08 78 8 35 -2
18SEP26 340.00 P 0.00 0.00 0.00 0.33 -0.07 78 0 69 0
18SEP26 345.00 P 0.00 0.00 0.00 0.71 -0.02 77 0 65 0
18SEP26 350.00 P 3.30 3.30 2.00 1.44 +0.18 77 8 119 +3
18SEP26 355.00 P 0.00 0.00 0.00 2.62 +0.56 76 0 10 0
18SEP26 360.00 P 0.00 0.00 0.00 4.35 +1.15 76 0 24 0
18SEP26 365.00 P 0.00 0.00 0.00 6.77 +2.06 75 0 31 0
18SEP26 370.00 P 0.00 0.00 0.00 9.82 +3.15 73 0 37 0
18SEP26 375.00 P 0.00 0.00 0.00 13.54 +4.41 73 0 16 0
18SEP26 380.00 P 0.00 0.00 0.00 17.98 +5.92 77 0 3 0
18SEP26 385.00 P 0.00 0.00 0.00 22.49 +7.05 78 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 27.22 +8.01 77 0 1 0
18SEP26 395.00 P 0.00 0.00 0.00 32.09 +9.43 78 0 1 0
18SEP26 400.00 P 0.00 0.00 0.00 37.03 +10.10 78 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 42.01 +10.58 80 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 47.00 +10.90 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 52.00 +11.12 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 57.00 +11.25 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 63.39 +12.72 208 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 68.39 +12.76 219 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 72.50 +11.89 189 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 77.12 +10.44 163 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 83.38 +11.74 252 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 87.16 +10.67 186 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 92.00 +10.39 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 97.00 +10.40 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 102.53 +9.68 246 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 107.53 +11.09 255 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 113.44 +12.01 315 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 117.17 +10.74 233 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 122.00 +9.17 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 127.00 +10.65 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 132.18 +10.74 257 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 137.52 +11.08 304 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 0.12 +0.03 64 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 0.16 +0.05 64 0 1 0
25SEP26 297.50 P 0.00 0.00 0.00 0.20 +0.06 64 0 1 0
25SEP26 300.00 P 0.00 0.00 0.00 0.25 +0.07 64 0 3 0
25SEP26 305.00 P 0.00 0.00 0.00 0.41 +0.13 64 0 0 0
25SEP26 310.00 P 1.27 1.27 1.27 0.64 +0.20 64 1 5 +1
25SEP26 315.00 P 1.44 1.44 1.44 0.97 +0.31 64 1 15 0
25SEP26 320.00 P 2.00 2.20 2.00 1.41 +0.46 64 4 45 0
25SEP26 325.00 P 0.00 0.00 0.00 1.99 +0.65 64 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 2.74 +0.86 64 0 2 0
25SEP26 335.00 P 0.00 0.00 0.00 3.74 +1.17 64 0 10 0
25SEP26 340.00 P 5.88 5.88 5.88 4.96 +1.54 65 5 5 +5
25SEP26 345.00 P 7.50 7.50 7.50 6.42 +1.99 65 1 1 +1
25SEP26 350.00 P 0.00 0.00 0.00 8.13 +2.39 65 0 24 0
25SEP26 355.00 P 0.00 0.00 0.00 10.11 +2.85 65 0 7 0
25SEP26 360.00 P 0.00 0.00 0.00 12.43 +3.46 65 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 14.93 +3.90 65 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 17.77 +4.43 65 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 20.94 +5.09 65 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 24.05 +5.33 64 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 27.62 +5.80 64 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 31.48 +7.12 64 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 35.52 +7.62 64 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 39.70 +8.14 64 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 44.07 +8.65 64 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 48.56 +9.06 64 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 53.13 +9.47 64 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 57.83 +9.80 64 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 64.46 +11.98 86 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 69.42 +12.38 90 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 74.43 +10.89 94 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 79.48 +11.10 99 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 84.49 +11.17 103 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 89.38 +11.10 107 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 94.30 +10.99 110 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 99.42 +11.07 115 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 104.34 +10.91 118 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 109.07 +10.54 118 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 114.24 - 124 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 +0.03 61 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.12 +0.05 61 0 60 0
29SEP26 285.00 P 0.00 0.00 0.00 0.19 +0.07 61 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.29 +0.11 61 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.45 +0.17 61 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.67 +0.25 61 0 145 0
29SEP26 310.00 P 0.00 0.00 0.00 1.33 +0.47 62 0 423 0
29SEP26 320.00 P 0.00 0.00 0.00 2.50 +0.85 62 0 462 0
29SEP26 330.00 P 5.47 5.47 5.45 4.28 +1.37 62 538 697 +505
29SEP26 340.00 P 8.50 8.70 8.22 6.85 +2.08 62 85 275 +70
29SEP26 350.00 P 11.81 12.10 10.99 10.42 +3.02 62 121 779 +10
29SEP26 360.00 P 17.04 17.23 15.70 14.95 +3.99 63 186 666 +94
29SEP26 370.00 P 23.15 23.15 23.15 20.37 +4.94 63 5 330 0
29SEP26 380.00 P 0.00 0.00 0.00 26.16 +5.33 61 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 33.37 +7.02 61 0 193 0
29SEP26 400.00 P 0.00 0.00 0.00 41.27 +7.99 61 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 49.76 +8.83 61 0 317 0
29SEP26 420.00 P 61.18 61.28 59.28 59.28 +8.62 66 101 615 -14
29SEP26 430.00 P 0.00 0.00 0.00 70.03 +12.10 79 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 79.86 +10.80 85 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 89.87 +11.12 92 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 100.01 +11.36 99 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 109.73 +11.03 104 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 119.79 +10.93 110 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 130.68 +11.59 123 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 140.37 +11.12 127 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 150.06 +10.86 130 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 157.40 +9.19 99 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 168.90 +9.81 128 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 178.84 +9.81 132 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 190.73 +11.67 157 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 199.35 +11.19 148 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 209.28 +10.12 151 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 218.88 +10.75 150 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 227.52 +9.81 130 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 238.72 +9.58 157 0 240 0
29SEP26 610.00 P 0.00 0.00 0.00 250.98 +12.89 187 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 259.45 +10.30 175 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 268.72 +9.61 169 0 107 0
29SEP26 640.00 P 0.00 0.00 0.00 280.50 +12.37 195 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 290.14 +12.01 195 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 300.12 +12.02 198 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 308.57 +9.55 181 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 318.17 +10.17 177 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 329.76 +12.03 205 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 338.14 +10.38 183 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 350.11 +12.40 216 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 360.09 +12.09 219 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 370.39 +12.40 226 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 380.09 +12.41 226 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 388.51 +10.82 206 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 399.13 +11.40 219 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 410.14 +12.20 236 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 418.09 +10.13 206 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 429.32 +11.40 231 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 438.08 +10.14 211 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 448.89 +10.97 230 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 460.05 +12.48 251 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 468.01 +10.44 218 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 480.28 +12.71 259 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 490.25 +12.40 262 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 499.71 +11.89 257 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 507.66 +12.06 219 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 517.00 +8.97 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 527.00 +9.00 0 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 537.50 +9.50 219 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 547.50 +9.50 222 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 557.50 +9.50 224 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 567.00 +9.00 0 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 577.00 +9.00 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.68 +0.29 61 0 99 0
29OCT26 250.00 P 2.15 2.15 2.15 0.89 +0.38 61 1 31 0
29OCT26 255.00 P 0.00 0.00 0.00 1.16 +0.48 61 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.44 +0.55 61 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.84 +0.68 61 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 2.25 +0.82 62 0 59 0
29OCT26 275.00 P 4.55 4.55 4.55 2.79 +0.96 61 3 78 +3
29OCT26 280.00 P 5.24 5.26 5.24 3.37 +1.14 62 61 255 +32
29OCT26 285.00 P 5.60 5.60 5.60 4.05 +1.30 61 1 7 0
29OCT26 290.00 P 0.00 0.00 0.00 4.85 +1.52 62 0 26 0
29OCT26 295.00 P 8.00 8.00 8.00 5.68 +1.70 62 1 38 0
29OCT26 300.00 P 0.00 0.00 0.00 6.75 +1.97 62 0 94 0
29OCT26 310.00 P 11.50 11.51 11.50 9.07 +2.45 62 25 261 +25
29OCT26 320.00 P 14.60 14.60 14.60 11.85 +2.98 62 2 259 +2
29OCT26 330.00 P 17.97 17.97 17.97 15.33 +3.69 62 1 160 0
29OCT26 340.00 P 21.80 22.24 21.80 19.31 +4.28 62 59 926 +59
29OCT26 350.00 P 26.64 27.08 26.64 23.74 +4.84 62 73 723 +67
29OCT26 360.00 P 31.88 32.36 31.14 28.84 +5.62 63 131 535 +131
29OCT26 370.00 P 37.96 37.96 37.96 34.51 +6.21 63 2 241 0
29OCT26 380.00 P 44.26 44.26 44.26 40.56 +6.71 63 2 114 0
29OCT26 390.00 P 0.00 0.00 0.00 45.88 +6.11 61 0 145 0
29OCT26 400.00 P 59.98 59.98 57.68 54.11 +9.01 64 100 822 +100
29OCT26 410.00 P 0.00 0.00 0.00 61.81 +9.93 65 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 69.81 +10.72 66 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 77.97 +9.22 67 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 86.62 +9.78 68 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 95.41 +9.96 69 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 104.52 +10.36 71 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 113.79 +10.53 73 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 123.27 +10.81 74 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 132.88 +10.94 77 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 142.64 +11.14 80 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 5.88 +1.40 66 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 6.70 +1.42 66 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 7.76 +1.64 66 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 8.85 +2.10 66 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 9.94 +1.91 66 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 11.63 +2.74 66 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 13.08 +2.81 67 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 14.53 +2.90 67 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 16.18 +3.11 67 0 16 0
27NOV26 295.00 P 0.00 0.00 0.00 18.00 +3.49 67 0 7 0
27NOV26 300.00 P 22.82 23.00 22.82 19.81 +3.70 67 4 61 +4
27NOV26 310.00 P 0.00 0.00 0.00 23.88 +4.16 67 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 28.29 +4.59 67 0 87 0
27NOV26 330.00 P 36.86 36.86 36.86 33.30 +5.20 67 15 171 +15
27NOV26 340.00 P 42.00 42.50 42.00 38.53 +5.54 68 31 186 +16
27NOV26 350.00 P 0.00 0.00 0.00 44.39 +6.19 68 0 176 0
27NOV26 360.00 P 54.52 54.52 53.92 50.43 +6.49 68 30 169 +9
27NOV26 370.00 P 60.98 61.42 60.46 57.03 +7.07 68 45 189 +45
27NOV26 380.00 P 0.00 0.00 0.00 63.84 +7.42 69 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 71.04 +7.83 69 0 296 0
27NOV26 400.00 P 0.00 0.00 0.00 78.56 +8.29 70 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 86.23 +8.45 70 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 94.38 +9.07 71 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 102.52 +9.08 71 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 111.09 +9.51 72 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 119.77 +9.75 73 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 128.53 +9.84 74 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 137.65 +10.29 75 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 146.76 +10.31 77 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 156.02 +10.47 77 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 165.48 +10.75 79 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 8.88 +1.67 65 0 74 0
30DEC26 250.00 P 0.00 0.00 0.00 10.04 +1.96 66 0 2 0
30DEC26 255.00 P 0.00 0.00 0.00 11.20 +2.00 66 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 12.45 +2.09 66 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 13.94 +2.43 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 15.43 +2.66 66 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 16.92 +2.66 66 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 18.61 +2.87 66 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 20.47 +3.24 66 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 22.33 +3.43 66 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 24.19 +3.44 66 0 45 0
30DEC26 300.00 P 30.82 30.82 30.00 26.25 +3.64 66 16 78 0
30DEC26 310.00 P 0.00 0.00 0.00 30.77 +4.29 66 0 80 0
30DEC26 320.00 P 39.48 39.48 39.47 35.37 +4.39 66 165 111 -41
30DEC26 330.00 P 44.66 44.66 44.66 40.70 +5.20 67 15 104 0
30DEC26 340.00 P 0.00 0.00 0.00 46.04 +5.23 67 0 166 0
30DEC26 350.00 P 56.07 57.14 56.07 52.01 +5.88 67 30 388 0
30DEC26 360.00 P 0.00 0.00 0.00 58.15 +6.16 67 0 260 0
30DEC26 370.00 P 70.00 70.00 70.00 64.56 +6.45 67 2 163 0
30DEC26 380.00 P 76.89 76.89 76.89 71.46 +7.10 68 18 244 +16
30DEC26 390.00 P 0.00 0.00 0.00 78.38 +7.13 68 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 85.77 +7.61 68 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 93.38 +8.00 69 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 101.00 +8.02 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 109.13 +8.54 70 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 117.36 +8.81 70 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 125.61 +8.84 70 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 134.25 +9.25 71 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 143.00 +9.52 72 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 151.76 +9.54 73 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 160.75 +9.78 73 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 169.92 +10.12 74 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 179.10 +10.14 75 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 188.30 +10.17 76 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 197.80 +10.49 77 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 207.30 +10.61 78 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 216.81 +10.62 79 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 226.40 +10.71 81 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 236.14 +10.93 82 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 245.89 +10.98 84 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 255.65 +11.00 85 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 265.45 +11.05 86 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 275.37 +11.21 88 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 285.30 +11.26 89 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 295.23 +11.27 91 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 305.16 +11.28 92 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 315.20 +11.39 94 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 325.24 +11.45 96 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 335.29 +11.46 97 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 345.34 +11.47 99 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 355.42 +11.50 101 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 365.54 +11.57 103 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 375.66 +11.58 104 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 385.79 +11.59 106 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 395.92 +11.60 108 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 406.06 +11.62 109 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 416.23 +11.66 111 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 426.41 +11.68 113 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 436.58 +11.67 115 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 446.76 +11.68 116 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 456.94 +11.69 118 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 467.14 +11.71 120 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 477.34 +11.72 122 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 487.55 +11.73 123 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 497.75 +11.73 125 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 507.06 +10.84 125 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 516.00 +9.57 124 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 526.50 +11.00 126 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 536.50 +9.65 127 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 546.50 +9.50 128 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 556.50 +10.50 130 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 566.00 +10.00 130 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 575.50 +11.00 130 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 585.50 +11.00 131 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 595.50 +11.00 132 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 605.50 +11.00 133 0 86 0
30MAR27 245.00 P 23.27 23.27 23.27 18.12 +2.33 64 15 47 +15
30MAR27 250.00 P 0.00 0.00 0.00 19.69 +2.33 65 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 21.27 +2.35 65 0 0 0
30MAR27 260.00 P 28.72 28.72 28.72 22.98 +2.49 65 15 15 +15
30MAR27 265.00 P 0.00 0.00 0.00 24.92 +2.85 65 0 0 0
30MAR27 270.00 P 32.00 32.00 32.00 26.87 +3.04 65 15 15 0
30MAR27 275.00 P 0.00 0.00 0.00 28.82 +3.05 65 0 118 0
30MAR27 280.00 P 37.12 37.12 37.12 30.77 +3.06 65 15 171 +2
30MAR27 285.00 P 39.86 39.86 39.86 32.84 +3.19 65 1 119 0
30MAR27 290.00 P 0.00 0.00 0.00 35.19 +3.59 65 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 37.53 +3.85 65 0 277 0
30MAR27 300.00 P 46.73 46.73 46.73 39.88 +3.86 65 15 321 +6
30MAR27 310.00 P 52.51 52.51 52.51 44.60 +3.90 65 1 307 0
30MAR27 320.00 P 57.66 57.66 57.66 50.00 +4.59 65 15 185 +2
30MAR27 330.00 P 0.00 0.00 0.00 55.51 +4.77 65 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 61.05 +4.80 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 67.21 +5.44 66 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 73.53 +5.71 66 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 79.87 +5.74 66 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 86.55 +6.10 66 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 93.62 +6.65 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 100.71 +6.68 67 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 107.83 +6.73 67 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 115.44 +7.24 67 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 123.21 +7.60 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 130.99 +7.62 68 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 138.80 +7.66 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 147.02 +8.09 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 155.39 +8.46 69 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 163.77 +8.49 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 172.18 +8.53 69 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 180.74 +8.70 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 189.61 +9.15 70 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 198.49 +9.25 71 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 207.39 +9.28 71 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 216.31 +9.32 72 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 225.39 +9.49 72 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 234.68 +9.85 73 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 243.97 +9.93 73 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 253.27 +9.95 74 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 262.60 +9.98 75 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 271.96 +10.04 75 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 281.55 +10.30 76 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 291.15 +10.47 77 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 300.76 +10.48 78 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 310.39 +10.51 78 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 320.03 +10.54 79 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 329.71 +10.59 80 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 339.54 +10.78 81 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 349.37 +10.90 82 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 359.21 +10.91 83 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 369.06 +10.93 84 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 378.92 +10.95 85 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 388.79 +10.97 86 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 398.75 +11.07 87 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 408.74 +11.19 88 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 418.74 +11.23 89 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 428.74 +11.24 90 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 438.75 +11.25 91 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 448.76 +11.26 92 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 458.79 +11.28 93 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 468.86 +11.34 94 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 478.95 +11.40 95 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 27.02 +2.29 65 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 29.04 +2.65 65 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 31.07 +2.72 65 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 33.10 +2.73 65 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 35.13 +2.74 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 37.17 +2.75 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 39.46 +3.01 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 41.89 +3.40 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 44.31 +3.49 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 46.74 +3.50 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 49.18 +3.52 66 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 51.62 +3.53 66 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 56.92 +3.96 66 0 15 0
29JUN27 320.00 P 77.74 77.74 77.74 62.59 +4.36 66 15 78 0
29JUN27 330.00 P 83.31 83.31 83.31 68.27 +4.39 66 15 56 0
29JUN27 340.00 P 0.00 0.00 0.00 73.98 +4.42 66 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 80.30 +5.04 66 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 86.77 +5.30 67 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 93.25 +5.32 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 99.77 +5.37 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 106.74 +5.84 67 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 113.95 +6.25 67 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 121.18 +6.28 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 128.43 +6.32 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 135.72 +6.38 68 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 143.59 +6.98 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 151.48 +7.22 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 159.39 +7.25 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 167.31 +7.28 68 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 175.28 +7.34 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 183.63 +7.75 69 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 192.11 +8.13 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 200.60 +8.16 70 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 209.11 +8.19 70 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 217.64 +8.23 70 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 226.21 +8.29 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 235.13 +8.67 71 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 244.10 +8.98 71 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 253.08 +9.00 72 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 262.08 +9.03 72 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 271.10 +9.07 72 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 280.15 +9.12 73 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 289.32 +9.27 73 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 298.67 +9.57 74 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 308.04 +9.73 74 0 0 0
29SEP27 285.00 P 66.68 66.68 66.68 49.36 +2.52 62 5 5 +5
29SEP27 290.00 P 0.00 0.00 0.00 51.81 +2.51 62 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 54.28 +2.52 62 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 56.76 +2.54 62 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 62.34 +3.16 62 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 68.06 +3.27 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 73.80 +3.29 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 79.57 +3.31 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 85.94 +3.91 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 92.44 +4.13 63 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 98.97 +4.15 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 105.52 +4.17 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 112.29 +4.38 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 119.53 +5.02 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 126.79 +5.08 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 134.06 +5.10 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 141.37 +5.13 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 148.78 +5.24 64 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 156.69 +5.82 64 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 164.62 +6.07 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 172.56 +6.09 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 180.53 +6.12 65 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 188.53 +6.16 65 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 196.69 +6.33 65 0 0 0
TOTAL PUT 2,027 31,376 +1,204
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$ 46.880
18SEP26 36.00 C 0.00 0.00 0.00 10.88 +0.39 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 10.38 +0.39 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 9.88 +0.39 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 9.38 +0.39 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 8.88 +0.39 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 8.38 +0.39 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 7.88 +0.39 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 7.38 +0.39 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 6.88 +0.39 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 6.38 +0.39 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 5.88 +0.39 0 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 5.38 +0.39 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 4.88 +0.39 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 4.38 +0.39 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 3.88 +0.38 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 3.38 +0.36 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 2.89 +0.33 55 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 2.39 +0.28 46 0 0 0
18SEP26 45.00 C 0.70 1.20 0.65 1.91 +0.25 48 300 53 +50
18SEP26 45.50 C 0.41 0.75 0.41 1.45 +0.16 48 51 31 +16
18SEP26 46.00 C 0.29 0.32 0.25 1.06 +0.09 51 134 134 +134
18SEP26 46.50 C 0.15 0.70 0.15 0.70 -0.01 49 460 400 +368
18SEP26 47.00 C 0.29 0.40 0.09 0.41 -0.09 47 659 693 +578
18SEP26 47.50 C 0.16 0.25 0.09 0.23 -0.11 48 599 540 +452
18SEP26 48.00 C 0.05 0.12 0.05 0.11 -0.11 47 115 148 +85
18SEP26 48.50 C 0.00 0.00 0.00 0.05 -0.09 48 0 43 0
18SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.07 48 0 91 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 416 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 206 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 88 0 139 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 102 0 59 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 115 0 130 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 10.90 +0.39 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 10.40 +0.39 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 9.90 +0.39 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 9.41 +0.40 58 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 8.91 +0.19 54 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 8.41 +0.40 51 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 7.91 +0.39 47 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 7.41 +0.39 44 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 6.92 +0.39 48 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 6.42 +0.38 44 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 5.93 +0.37 44 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 5.45 +0.36 45 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 4.97 +0.34 45 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 4.51 +0.33 46 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 4.05 +0.31 45 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 3.62 +0.29 46 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 3.20 +0.27 46 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 2.80 +0.24 46 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 2.36 +0.19 42 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 2.02 +0.17 43 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 1.80 +0.24 47 0 0 0
25SEP26 46.50 C 1.40 1.40 1.40 1.51 +0.19 46 20 0 -20
25SEP26 47.00 C 0.68 0.68 0.68 1.26 +0.17 47 15 59 +15
25SEP26 47.50 C 0.49 0.54 0.49 1.01 +0.11 46 34 34 +34
25SEP26 48.00 C 0.00 0.00 0.00 0.82 +0.09 46 0 70 0
25SEP26 48.50 C 0.00 0.00 0.00 0.66 +0.07 46 0 13 0
25SEP26 49.00 C 0.47 0.47 0.47 0.53 +0.06 46 15 40 0
25SEP26 49.50 C 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.32 +0.03 46 0 25 0
25SEP26 51.00 C 0.00 0.00 0.00 0.18 0.00 46 0 5 0
25SEP26 52.00 C 0.00 0.00 0.00 0.10 0.00 46 0 45 0
25SEP26 53.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 80 0
25SEP26 54.00 C 0.00 0.00 0.00 0.03 0.00 47 0 30 0
25SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.92 +0.25 47 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 8.92 +0.20 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.93 +0.39 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.95 +0.38 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.98 +0.36 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.05 +0.33 43 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 4.17 +0.30 43 0 67 0
29SEP26 44.00 C 2.32 2.52 2.25 3.35 +0.26 43 75 223 +75
29SEP26 45.00 C 1.72 1.72 1.72 2.66 +0.31 45 15 306 +15
29SEP26 46.00 C 1.24 1.24 1.24 2.01 +0.25 44 35 539 0
29SEP26 47.00 C 0.82 1.46 0.82 1.46 +0.14 44 110 899 -30
29SEP26 48.00 C 0.60 0.98 0.60 1.03 +0.12 43 104 830 -29
29SEP26 49.00 C 0.52 0.68 0.31 0.68 +0.05 43 348 1,406 +149
29SEP26 50.00 C 0.34 0.44 0.24 0.45 +0.03 43 147 1,304 -32
29SEP26 52.50 C 0.00 0.00 0.00 0.14 0.00 43 0 688 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 0.00 44 0 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 0.00 0.00 0.00 0.01 0.00 53 0 1,735 0
29SEP26 62.50 C 0.03 0.03 0.03 0.01 0.00 61 30 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 131 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 148 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 152 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 156 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 160 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 163 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 167 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 170 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 174 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 181 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 184 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 10.17 +0.22 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.26 +0.23 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.37 +0.38 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.52 +0.37 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 6.56 +0.21 41 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.95 +0.36 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.23 +0.34 45 0 30 0
29OCT26 44.00 C 3.43 3.43 3.43 4.70 +0.46 47 15 165 +15
29OCT26 45.00 C 3.05 3.32 2.98 3.98 +0.35 45 267 272 +182
29OCT26 46.00 C 2.60 2.84 2.38 3.42 +0.33 45 141 482 +62
29OCT26 47.00 C 2.45 2.45 2.27 2.92 +0.31 45 819 990 +746
29OCT26 48.00 C 1.90 2.01 1.90 2.48 +0.29 45 45 756 +28
29OCT26 49.00 C 1.46 1.72 1.46 2.09 +0.27 45 120 670 +90
29OCT26 50.00 C 1.30 1.68 1.30 1.69 +0.17 44 50 491 -25
29OCT26 52.50 C 0.79 1.06 0.79 1.06 +0.13 45 16 736 0
29OCT26 55.00 C 0.45 0.64 0.45 0.64 +0.09 45 1,049 4,718 +668
29OCT26 57.50 C 0.00 0.00 0.00 0.38 +0.07 46 0 1,407 0
29OCT26 60.00 C 0.21 0.21 0.21 0.21 +0.05 45 1 513 0
29OCT26 62.50 C 0.00 0.00 0.00 0.11 +0.02 45 0 289 0
29OCT26 65.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 0.00 45 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 +0.01 47 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 10.35 -0.26 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.55 -0.21 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.78 -0.17 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.05 +0.10 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.57 +0.33 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.68 +0.11 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.25 +0.31 48 0 0 0
27NOV26 44.00 C 4.71 4.99 4.71 5.82 +0.47 51 45 90 +45
27NOV26 45.00 C 4.46 4.99 4.46 5.11 +0.33 49 30 120 +15
27NOV26 46.00 C 4.01 4.01 4.01 4.59 +0.32 49 19 240 +15
27NOV26 47.00 C 0.00 0.00 0.00 4.10 +0.29 48 0 147 0
27NOV26 48.00 C 0.00 0.00 0.00 3.67 +0.29 49 0 340 0
27NOV26 49.00 C 2.79 2.79 2.77 3.26 +0.26 48 30 831 0
27NOV26 50.00 C 0.00 0.00 0.00 2.90 +0.23 49 0 897 0
27NOV26 52.50 C 0.00 0.00 0.00 2.15 +0.20 49 0 852 0
27NOV26 55.00 C 1.23 1.23 1.23 1.55 +0.15 49 15 813 -15
27NOV26 57.50 C 0.00 0.00 0.00 1.10 +0.10 49 0 864 0
27NOV26 60.00 C 0.67 0.68 0.66 0.77 +0.08 49 53 1,522 0
27NOV26 62.50 C 0.49 0.49 0.49 0.53 +0.06 49 15 1,133 -15
27NOV26 65.00 C 0.00 0.00 0.00 0.36 +0.04 49 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.24 +0.03 48 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.11 +0.02 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 10.90 -0.19 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.12 -0.17 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.44 -0.10 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.73 -0.05 45 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.07 +0.08 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.69 +0.33 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.87 +0.11 46 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 6.35 +0.18 47 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.00 +0.34 49 0 315 0
30DEC26 46.00 C 4.99 4.99 4.61 5.49 +0.33 49 47 411 -28
30DEC26 47.00 C 4.14 4.14 4.14 5.03 +0.32 49 15 368 +1
30DEC26 48.00 C 0.00 0.00 0.00 4.59 +0.31 49 0 305 0
30DEC26 49.00 C 3.64 3.64 3.64 4.17 +0.28 49 77 202 0
30DEC26 50.00 C 0.00 0.00 0.00 3.80 +0.27 49 0 404 0
30DEC26 52.50 C 0.00 0.00 0.00 3.00 +0.24 49 0 421 0
30DEC26 55.00 C 0.00 0.00 0.00 2.36 +0.20 49 0 1,090 0
30DEC26 57.50 C 0.00 0.00 0.00 1.82 +0.15 49 0 445 0
30DEC26 60.00 C 0.00 0.00 0.00 1.39 +0.12 49 0 654 0
30DEC26 62.50 C 0.00 0.00 0.00 1.06 +0.11 49 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 +0.09 49 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 +0.07 49 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 +0.06 49 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 +0.04 49 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 +0.04 49 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 +0.02 49 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 79 0
30DEC26 90.00 C 0.22 0.22 0.22 0.04 0.00 49 1 207 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 49 0 153 0
30DEC26 95.00 C 0.11 0.11 0.11 0.02 0.00 48 1 144 -1
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 12.26 -0.37 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.62 -0.32 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.97 -0.31 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.35 -0.12 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.77 -0.28 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.22 -0.07 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.69 -0.23 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.27 +0.16 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.02 +0.35 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.55 +0.35 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 7.10 +0.34 50 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.67 +0.33 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.27 +0.32 50 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.89 +0.31 50 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.03 +0.28 50 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.28 +0.24 50 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.65 +0.21 50 0 125 0
30MAR27 60.00 C 2.96 2.96 2.96 3.10 +0.17 50 15 235 +15
30MAR27 62.50 C 0.00 0.00 0.00 2.62 +0.15 50 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 2.21 +0.13 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.86 +0.12 50 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.56 +0.10 50 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.27 +0.05 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.07 +0.05 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.92 +0.06 50 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.77 +0.05 50 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.65 +0.05 50 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.54 +0.04 50 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.46 +0.04 50 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.38 +0.03 50 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.32 +0.03 50 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.27 +0.03 50 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.23 +0.03 50 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.19 +0.02 50 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 13.81 +0.34 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.21 +0.35 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.40 +0.13 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.96 +0.26 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.17 -0.16 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.62 -0.26 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.12 -0.24 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.79 -0.14 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 9.43 +0.20 49 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 8.98 +0.26 49 0 72 0
29JUN27 47.00 C 0.00 0.00 0.00 8.55 +0.20 49 0 65 0
29JUN27 48.00 C 0.00 0.00 0.00 8.25 +0.30 50 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 7.86 +0.30 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 7.48 +0.26 50 0 175 0
29JUN27 52.50 C 0.00 0.00 0.00 6.59 +0.19 50 0 56 0
29JUN27 55.00 C 5.40 5.40 5.40 5.92 +0.25 50 15 52 +15
29JUN27 57.50 C 0.00 0.00 0.00 5.24 +0.23 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.61 +0.20 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 4.06 +0.19 50 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 3.57 +0.17 50 0 112 0
29JUN27 67.50 C 0.00 0.00 0.00 3.14 +0.16 50 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.76 +0.14 50 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.43 +0.20 50 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 2.14 +0.18 50 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.88 +0.16 50 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.65 +0.14 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.46 +0.14 50 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.24 +0.08 49 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 14.92 +0.44 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.35 +0.45 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.79 +0.45 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.25 +0.45 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.73 +0.44 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.22 +0.43 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.74 +0.44 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.27 +0.43 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.79 +0.40 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.33 +0.16 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.92 +0.37 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.61 +0.45 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.23 +0.28 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.86 +0.27 50 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 8.17 +0.38 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.39 +0.39 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.67 +0.38 51 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 6.01 +0.36 51 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.42 +0.35 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.89 +0.33 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.41 +0.31 50 0 0 0
29SEP27 70.00 C 3.71 3.71 3.71 3.96 +0.28 50 30 30 +30
29SEP27 72.50 C 0.00 0.00 0.00 3.59 +0.28 50 0 0 0
TOTAL CALL 6,197 79,238 +3,702
18SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 30 0
18SEP26 43.50 P 0.03 0.03 0.03 0.01 -0.03 67 52 69 0
18SEP26 44.00 P 0.04 0.04 0.04 0.01 -0.06 58 60 108 -26
18SEP26 44.50 P 0.17 0.17 0.05 0.01 -0.12 49 67 71 -64
18SEP26 45.00 P 0.27 0.29 0.22 0.03 -0.19 50 36 253 -21
18SEP26 45.50 P 0.00 0.00 0.00 0.07 -0.28 48 0 199 0
18SEP26 46.00 P 0.66 0.66 0.66 0.15 -0.38 47 15 130 -9
18SEP26 46.50 P 1.43 1.43 0.94 0.30 -0.47 47 30 156 -4
18SEP26 47.00 P 1.20 1.20 0.90 0.54 -0.52 48 91 208 -22
18SEP26 47.50 P 0.00 0.00 0.00 0.83 -0.57 46 0 51 0
18SEP26 48.00 P 0.00 0.00 0.00 1.21 -0.58 45 0 156 0
18SEP26 48.50 P 0.00 0.00 0.00 1.66 -0.49 46 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 2.13 -0.47 44 0 29 0
18SEP26 49.50 P 0.00 0.00 0.00 2.62 -0.44 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 3.12 -0.42 0 0 5 0
18SEP26 51.00 P 0.00 0.00 0.00 4.12 -0.40 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 5.12 -0.40 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 6.12 -0.40 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 7.12 -0.40 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 8.12 -0.40 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 9.12 -0.40 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 10.12 -0.40 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 11.12 -0.40 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 12.12 -0.40 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 13.12 -0.40 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 14.12 -0.40 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 15.12 -0.40 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 16.12 -0.40 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 17.12 -0.40 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 18.12 -0.40 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 19.12 -0.40 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 20.12 -0.40 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 21.12 -0.40 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 22.12 -0.40 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 23.12 -0.40 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
25SEP26 40.50 P 0.12 0.12 0.12 0.02 -0.02 47 15 15 +15
25SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.05 46 0 2 0
25SEP26 42.50 P 0.00 0.00 0.00 0.10 -0.07 46 0 0 0
25SEP26 43.00 P 0.33 0.33 0.26 0.15 -0.09 46 30 30 +30
25SEP26 43.50 P 0.29 0.29 0.27 0.21 -0.11 46 45 132 +45
25SEP26 44.00 P 0.37 0.37 0.36 0.30 -0.13 46 38 38 +38
25SEP26 44.50 P 0.00 0.00 0.00 0.40 -0.16 46 0 0 0
25SEP26 45.00 P 1.06 1.06 1.06 0.53 -0.19 46 13 13 +13
25SEP26 45.50 P 0.00 0.00 0.00 0.67 -0.24 45 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.84 -0.28 45 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 1.06 -0.31 45 0 0 0
25SEP26 47.00 P 2.09 2.09 2.09 1.29 -0.35 44 10 10 +7
25SEP26 47.50 P 0.00 0.00 0.00 1.58 -0.36 45 0 20 0
25SEP26 48.00 P 0.00 0.00 0.00 1.87 -0.39 44 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 2.30 -0.26 48 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 2.61 -0.36 46 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 2.99 -0.38 45 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 3.40 -0.38 45 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 4.27 -0.39 45 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 5.19 -0.40 45 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 6.15 -0.40 46 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 7.13 -0.40 46 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 8.36 -0.16 81 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 9.12 -0.40 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 10.12 -0.40 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 11.12 -0.40 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 12.12 -0.40 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 13.12 -0.40 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 14.12 -0.40 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 15.12 -0.40 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 16.12 -0.40 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 17.12 -0.40 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 18.12 -0.40 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 402 0
29SEP26 41.00 P 0.24 0.24 0.24 0.07 -0.04 44 15 638 0
29SEP26 42.00 P 0.40 0.40 0.22 0.13 -0.07 43 125 793 -24
29SEP26 43.00 P 0.48 0.48 0.46 0.25 -0.10 44 30 849 0
29SEP26 44.00 P 0.52 0.53 0.52 0.43 -0.15 44 30 240 +15
29SEP26 45.00 P 1.20 1.25 1.20 0.69 -0.19 43 6 799 -1
29SEP26 46.00 P 1.94 1.94 1.07 1.07 -0.21 44 115 497 -109
29SEP26 47.00 P 2.39 2.51 1.71 1.51 -0.30 43 76 397 -30
29SEP26 48.00 P 0.00 0.00 0.00 2.08 -0.36 43 0 1,548 0
29SEP26 49.00 P 0.00 0.00 0.00 2.78 -0.34 43 0 6,083 0
29SEP26 50.00 P 0.00 0.00 0.00 3.54 -0.37 43 0 1,540 0
29SEP26 52.50 P 0.00 0.00 0.00 5.90 -0.22 54 0 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 8.37 -0.16 67 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 10.85 -0.17 79 0 1,390 0
29SEP26 60.00 P 0.00 0.00 0.00 13.12 -0.40 0 0 50 0
29SEP26 62.50 P 0.00 0.00 0.00 16.09 +0.07 119 0 3,032 0
29SEP26 65.00 P 0.00 0.00 0.00 18.12 -0.40 0 0 314 0
29SEP26 67.50 P 0.00 0.00 0.00 20.62 -0.40 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 23.12 -0.40 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 25.62 -0.40 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 28.12 -0.40 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.62 -0.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.12 -0.40 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 35.62 -0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.12 -0.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.62 -0.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.12 -0.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.62 -0.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.12 -0.40 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.62 -0.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.12 -0.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.62 -0.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.12 -0.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.62 -0.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.12 -0.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.62 -0.40 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.12 -0.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.62 -0.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.12 -0.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.62 -0.40 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.12 -0.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.62 -0.40 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 195 0
29OCT26 38.00 P 0.47 0.47 0.45 0.26 -0.01 46 20 115 +20
29OCT26 39.00 P 0.00 0.00 0.00 0.37 -0.01 45 0 380 0
29OCT26 40.00 P 0.63 0.63 0.63 0.52 -0.02 46 15 318 0
29OCT26 41.00 P 1.06 1.06 1.06 0.72 -0.02 46 30 663 +30
29OCT26 42.00 P 0.00 0.00 0.00 0.96 -0.04 46 0 418 0
29OCT26 43.00 P 1.48 1.48 1.48 1.24 -0.05 46 5 574 0
29OCT26 44.00 P 1.99 1.99 1.89 1.57 -0.06 46 98 336 +3
29OCT26 45.00 P 2.59 2.59 2.59 1.92 -0.13 45 7 322 +7
29OCT26 46.00 P 3.01 3.01 3.01 2.36 -0.12 45 1 57 +1
29OCT26 47.00 P 3.66 3.78 3.35 2.86 -0.18 45 529 702 +205
29OCT26 48.00 P 0.00 0.00 0.00 3.41 -0.21 45 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.02 -0.14 45 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 4.70 -0.20 45 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 6.55 -0.24 45 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.87 -0.05 51 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 11.11 -0.05 53 0 240 0
29OCT26 60.00 P 0.00 0.00 0.00 13.61 +0.03 60 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.09 +0.06 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.35 -0.17 64 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 20.62 -0.40 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 23.12 -0.40 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.62 -0.40 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.12 -0.40 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.62 -0.40 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.77 -0.04 49 0 55 0
27NOV26 39.00 P 0.00 0.00 0.00 0.98 -0.04 49 0 90 0
27NOV26 40.00 P 1.53 1.53 1.50 1.23 -0.05 49 25 318 -15
27NOV26 41.00 P 0.00 0.00 0.00 1.50 -0.07 49 0 352 0
27NOV26 42.00 P 2.13 2.13 2.13 1.82 -0.07 49 15 692 0
27NOV26 43.00 P 0.00 0.00 0.00 2.14 -0.10 49 0 1,065 0
27NOV26 44.00 P 0.00 0.00 0.00 2.52 -0.12 48 0 745 0
27NOV26 45.00 P 3.60 3.60 3.54 2.96 -0.13 48 3 688 +1
27NOV26 46.00 P 4.01 4.06 4.01 3.41 -0.19 48 16 359 +1
27NOV26 47.00 P 4.32 4.32 4.32 3.93 -0.20 48 4 575 0
27NOV26 48.00 P 5.22 5.33 4.61 4.48 -0.21 48 884 1,461 +801
27NOV26 49.00 P 5.99 5.99 5.99 5.08 -0.21 48 67 414 -34
27NOV26 50.00 P 0.00 0.00 0.00 5.71 -0.26 48 0 285 0
27NOV26 52.50 P 0.00 0.00 0.00 7.69 0.00 51 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.66 +0.17 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.78 +0.24 54 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.04 +0.24 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.39 +0.13 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.82 +0.24 63 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.11 +0.05 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.30 -0.23 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.62 -0.40 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.12 -0.40 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 30.62 -0.40 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.05 -0.03 49 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.27 -0.04 49 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.55 -0.04 49 0 1,551 0
30DEC26 40.00 P 0.00 0.00 0.00 1.83 -0.05 49 0 526 0
30DEC26 41.00 P 0.00 0.00 0.00 2.15 -0.09 49 0 386 0
30DEC26 42.00 P 0.00 0.00 0.00 2.49 -0.10 49 0 434 0
30DEC26 43.00 P 0.00 0.00 0.00 2.85 -0.13 48 0 1,020 0
30DEC26 44.00 P 0.00 0.00 0.00 3.26 -0.14 48 0 365 0
30DEC26 45.00 P 0.00 0.00 0.00 3.71 -0.16 48 0 525 0
30DEC26 46.00 P 0.00 0.00 0.00 4.19 -0.18 48 0 209 0
30DEC26 47.00 P 0.00 0.00 0.00 4.72 -0.18 48 0 540 0
30DEC26 48.00 P 0.00 0.00 0.00 5.28 -0.20 48 0 424 0
30DEC26 49.00 P 0.00 0.00 0.00 5.84 -0.22 48 0 446 0
30DEC26 50.00 P 0.00 0.00 0.00 6.46 -0.24 48 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 8.33 0.00 50 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 10.33 +0.13 52 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.32 +0.07 52 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.52 +0.25 54 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.78 +0.34 56 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.91 +0.06 55 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.17 +0.05 55 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.88 +0.26 63 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 25.86 -0.20 55 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 28.74 +0.21 67 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 30.62 -0.40 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.12 -0.40 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 35.62 -0.40 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.12 -0.40 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.62 -0.40 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.12 -0.40 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.62 -0.40 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.12 -0.40 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.62 -0.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.12 -0.40 0 0 0 0
30MAR27 37.00 P 2.54 2.54 2.42 2.22 -0.05 50 180 225 +150
30MAR27 38.00 P 2.74 2.74 2.74 2.54 -0.07 50 30 255 +30
30MAR27 39.00 P 0.00 0.00 0.00 2.90 -0.07 50 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.25 -0.08 50 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.62 -0.09 50 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.02 -0.10 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.45 -0.11 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.90 -0.13 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.39 -0.13 49 0 185 0
30MAR27 46.00 P 0.00 0.00 0.00 5.88 -0.17 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.44 -0.15 49 0 607 0
30MAR27 48.00 P 0.00 0.00 0.00 6.98 -0.19 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.54 -0.21 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.18 -0.22 49 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.78 -0.26 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.92 +0.33 52 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.80 +0.40 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.78 +0.47 52 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.83 +0.45 53 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.98 +0.51 54 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.19 +0.49 54 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.43 +0.52 55 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.46 +0.27 52 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.74 +0.01 52 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.46 +0.34 58 0 117 0
30MAR27 80.00 P 34.13 34.13 34.13 33.48 -0.05 53 3 259 -3
30MAR27 82.50 P 0.00 0.00 0.00 36.24 +0.16 60 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.16 -0.38 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.63 -0.39 49 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.12 -0.40 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.62 -0.40 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.12 -0.40 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.62 -0.40 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.12 -0.40 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.21 -0.06 50 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.56 -0.06 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.92 -0.07 50 0 15 0
29JUN27 40.00 P 4.47 4.47 4.47 4.32 -0.07 50 15 60 +15
29JUN27 41.00 P 0.00 0.00 0.00 4.73 -0.09 50 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.17 -0.09 50 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.63 -0.10 50 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.11 -0.11 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.61 -0.13 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.14 -0.12 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.69 -0.13 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.26 -0.15 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.80 -0.17 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.41 -0.16 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.99 -0.25 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.71 -0.22 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.90 +0.41 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.83 +0.42 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.87 +0.28 52 0 11 0
29JUN27 65.00 P 20.92 20.92 20.92 20.87 +0.20 52 3 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.71 -0.11 51 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.87 -0.11 51 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.88 -0.29 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.13 -0.30 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 31.46 -0.25 50 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 33.70 -0.33 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.24 -0.15 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.42 -0.34 49 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 4.05 +0.01 50 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.42 -0.01 50 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.82 -0.05 50 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.23 -0.07 50 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.67 -0.08 50 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.13 -0.08 50 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.61 -0.09 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.11 -0.09 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.62 -0.10 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.16 -0.12 49 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.71 -0.13 49 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.29 -0.13 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.72 -0.27 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.37 -0.25 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.99 -0.26 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.67 -0.24 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.58 -0.04 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.51 -0.06 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.40 -0.06 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.38 -0.10 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.41 -0.11 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.47 -0.14 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.61 -0.16 50 0 0 0
TOTAL PUT 2,849 73,674 +1,065
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$ 34.320
29SEP26 6.50 C 0.00 0.00 0.00 27.83 +0.51 310 0 340 0
29SEP26 6.75 C 0.00 0.00 0.00 27.58 +0.53 301 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 27.33 +0.49 292 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 27.08 +0.52 284 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 26.83 +0.50 275 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 26.58 +0.51 267 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 26.33 +0.48 259 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 26.08 +0.46 251 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 25.83 +0.52 243 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 25.58 +0.52 235 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 25.33 +0.48 226 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 25.08 +0.48 218 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 24.83 +0.53 208 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 24.58 +0.52 196 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 24.33 +0.46 176 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 23.83 +0.53 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 23.33 +0.47 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 22.83 +0.50 0 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 22.33 +0.50 0 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 21.83 +0.49 0 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 21.33 +0.46 0 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 20.83 +0.52 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 20.33 +0.51 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 19.83 +0.46 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 19.33 +0.49 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 18.84 +0.46 155 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 18.34 +0.52 148 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 17.84 +0.52 140 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.34 +0.52 133 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 16.84 +0.52 126 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 16.34 +0.45 119 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 15.84 +0.44 111 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 15.34 +0.53 104 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 14.84 +0.49 95 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 14.34 +0.44 82 0 495 0
29SEP26 21.00 C 0.00 0.00 0.00 13.34 +0.50 0 0 387 0
29SEP26 22.00 C 0.00 0.00 0.00 12.34 +0.52 0 0 972 0
29SEP26 23.00 C 0.00 0.00 0.00 11.34 +0.51 0 0 1,186 0
29SEP26 24.00 C 0.00 0.00 0.00 10.34 +0.51 0 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 9.35 +0.53 67 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 8.35 +0.44 58 0 2,665 0
29SEP26 27.00 C 0.00 0.00 0.00 7.37 +0.28 63 0 863 0
29SEP26 28.00 C 6.16 6.21 5.87 6.39 +0.32 60 225 2,005 0
29SEP26 29.00 C 4.78 5.60 4.78 5.40 +0.43 53 14 734 -10
29SEP26 30.00 C 4.50 4.50 4.25 4.54 +0.46 61 2 5,487 -2
29SEP26 31.00 C 3.90 3.90 3.15 3.60 +0.06 54 82 2,223 -9
29SEP26 32.00 C 3.16 3.29 2.70 2.86 +0.17 57 45 425 -19
29SEP26 33.00 C 2.36 2.50 2.09 2.21 +0.12 58 16 397 -2
29SEP26 34.00 C 2.07 2.07 1.44 1.66 +0.05 59 189 1,348 -118
29SEP26 35.00 C 1.50 1.55 1.10 1.28 +0.06 63 176 1,155 -28
29SEP26 36.00 C 1.20 1.20 0.81 0.91 -0.02 62 62 1,345 +4
29SEP26 37.00 C 0.93 0.93 0.68 0.63 -0.04 62 57 888 -4
29SEP26 38.00 C 0.71 0.71 0.48 0.42 -0.05 62 36 535 +26
29SEP26 39.00 C 0.51 0.51 0.41 0.27 -0.05 62 12 281 +10
29SEP26 40.00 C 0.41 0.41 0.26 0.17 -0.05 62 113 308 -24
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.03 62 0 224 0
29SEP26 42.00 C 0.15 0.15 0.15 0.07 -0.02 63 2 234 0
29SEP26 43.00 C 0.13 0.13 0.13 0.04 -0.02 62 1 113 0
29SEP26 44.00 C 0.12 0.12 0.10 0.03 -0.01 65 74 666 -12
29OCT26 15.50 C 0.00 0.00 0.00 18.87 +0.49 0 0 85 0
29OCT26 16.00 C 0.00 0.00 0.00 18.38 +0.55 80 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 17.88 +0.56 73 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.38 +0.56 65 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.88 +0.56 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.38 +0.49 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 15.89 +0.45 67 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 15.39 +0.56 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.89 +0.51 57 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 14.40 +0.50 63 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 13.41 +0.51 61 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 12.42 +0.50 58 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 11.45 +0.62 59 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 10.34 +0.45 0 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 9.38 +0.38 0 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 8.46 +0.37 43 0 220 0
29OCT26 27.00 C 0.00 0.00 0.00 7.53 +0.34 45 0 815 0
29OCT26 28.00 C 6.46 6.46 6.46 6.83 +0.36 56 1 680 -1
29OCT26 29.00 C 0.00 0.00 0.00 6.02 +0.40 56 0 144 0
29OCT26 30.00 C 0.00 0.00 0.00 5.22 +0.30 55 0 507 0
29OCT26 31.00 C 4.20 4.56 4.20 4.56 +0.27 56 7 907 -2
29OCT26 32.00 C 4.25 4.25 4.24 3.95 +0.24 57 7 994 0
29OCT26 33.00 C 3.50 3.50 3.25 3.39 +0.20 57 4 1,175 +1
29OCT26 34.00 C 3.09 3.09 2.68 2.97 +0.21 59 22 482 +21
29OCT26 35.00 C 2.69 2.70 2.28 2.58 +0.18 60 63 371 +5
29OCT26 36.00 C 2.04 2.09 1.89 2.09 +0.10 59 24 182 +17
29OCT26 37.00 C 1.65 1.86 1.59 1.81 +0.10 60 10 359 +6
29OCT26 38.00 C 1.65 1.76 1.49 1.53 +0.08 61 25 173 +2
29OCT26 39.00 C 1.33 1.33 1.27 1.26 +0.06 60 54 97 +9
29OCT26 40.00 C 1.16 1.20 1.05 1.04 +0.05 60 117 164 +7
29OCT26 41.00 C 1.01 1.01 0.98 0.85 +0.04 60 5 273 +5
29OCT26 42.00 C 0.83 0.83 0.80 0.69 +0.02 60 75 187 +69
29OCT26 43.00 C 0.65 0.65 0.65 0.56 +0.02 60 7 1,246 0
29OCT26 44.00 C 0.72 0.74 0.72 0.45 +0.01 60 81 1,677 -70
27NOV26 16.50 C 0.00 0.00 0.00 17.93 +0.51 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.38 +0.53 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.94 +0.51 63 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 16.38 +0.49 0 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 15.89 +0.42 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.47 +0.57 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.99 +0.61 63 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 14.43 +0.49 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.47 +0.42 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.42 +0.30 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.49 +0.46 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.73 +0.58 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.72 +0.42 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.03 +0.46 59 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 8.20 +0.44 58 0 773 0
27NOV26 28.00 C 0.00 0.00 0.00 7.58 +0.44 62 0 267 0
27NOV26 29.00 C 0.00 0.00 0.00 6.72 +0.09 59 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 6.08 +0.26 59 0 415 0
27NOV26 31.00 C 0.00 0.00 0.00 5.64 +0.47 63 0 86 0
27NOV26 32.00 C 4.78 4.78 4.78 4.93 +0.29 60 15 154 +15
27NOV26 33.00 C 0.00 0.00 0.00 4.42 +0.26 61 0 403 0
27NOV26 34.00 C 3.71 3.71 3.71 3.97 +0.26 62 5 167 +5
27NOV26 35.00 C 3.80 3.80 3.80 3.53 +0.21 62 1 168 0
27NOV26 36.00 C 3.06 3.06 3.06 3.16 +0.19 62 4 264 -4
27NOV26 37.00 C 0.00 0.00 0.00 2.84 +0.15 63 0 919 0
27NOV26 38.00 C 2.72 2.72 2.42 2.54 +0.14 63 6 434 +4
27NOV26 39.00 C 0.00 0.00 0.00 2.30 +0.16 64 0 341 0
27NOV26 40.00 C 2.15 2.15 2.15 2.02 +0.14 64 5 343 0
27NOV26 41.00 C 0.00 0.00 0.00 1.78 +0.13 64 0 91 0
27NOV26 42.00 C 0.00 0.00 0.00 1.56 +0.11 64 0 263 0
27NOV26 43.00 C 0.00 0.00 0.00 1.37 +0.11 64 0 76 0
27NOV26 44.00 C 1.33 1.33 1.33 1.20 +0.10 64 5 525 0
30DEC26 6.50 C 0.00 0.00 0.00 27.86 +0.54 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 27.62 +0.54 108 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 27.37 +0.53 100 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 27.12 +0.54 86 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 26.87 +0.54 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 26.62 +0.55 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 26.37 +0.52 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 26.13 +0.51 94 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 25.88 +0.53 87 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 25.63 +0.53 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 25.38 +0.53 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 25.13 +0.53 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 24.89 +0.58 87 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 24.64 +0.54 83 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 24.39 +0.52 76 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 23.89 +0.59 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 23.40 +0.52 77 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.90 +0.55 66 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.40 +0.56 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.06 +0.53 107 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 22.05 +0.53 140 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 20.92 +0.60 67 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 20.42 +0.55 60 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 19.93 +0.56 64 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 19.43 +0.58 59 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 18.94 +0.54 61 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 18.45 +0.59 61 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 17.96 +0.54 61 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 17.47 +0.62 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.96 +0.53 55 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 16.42 +0.53 0 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 16.02 +0.53 60 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 15.50 +0.57 55 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 14.99 +0.55 50 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 14.43 +0.37 0 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 13.47 +0.35 36 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 12.54 +0.32 45 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 11.67 +0.29 50 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 10.85 +0.34 53 0 5,991 0
30DEC26 25.00 C 0.00 0.00 0.00 10.02 +0.43 54 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 9.24 +0.43 54 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 8.55 +0.38 56 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 7.84 +0.36 56 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 7.18 +0.28 57 0 298 0
30DEC26 30.00 C 0.00 0.00 0.00 6.56 +0.33 57 0 901 0
30DEC26 31.00 C 5.94 5.94 5.94 6.01 +0.27 58 1 162 0
30DEC26 32.00 C 5.40 5.40 5.40 5.47 +0.30 58 1 1,150 -1
30DEC26 33.00 C 5.20 5.20 5.00 5.00 +0.30 59 8 295 0
30DEC26 34.00 C 4.64 4.64 4.64 4.55 +0.28 59 15 366 +15
30DEC26 35.00 C 4.00 4.15 3.79 4.15 +0.26 59 1,025 1,514 +1,005
30DEC26 36.00 C 0.00 0.00 0.00 3.78 +0.22 60 0 947 0
30DEC26 37.00 C 3.18 3.39 3.18 3.44 +0.20 60 137 149 +118
30DEC26 38.00 C 0.00 0.00 0.00 3.14 +0.18 61 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 2.87 +0.16 61 0 27 0
30DEC26 40.00 C 0.00 0.00 0.00 2.63 +0.19 62 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 2.37 +0.19 62 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.12 +0.14 62 0 81 0
30DEC26 43.00 C 0.00 0.00 0.00 1.92 +0.15 62 0 16 0
30DEC26 44.00 C 0.00 0.00 0.00 1.71 +0.14 61 0 611 0
30MAR27 6.50 C 0.00 0.00 0.00 27.86 +0.51 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 27.62 +0.52 82 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 27.37 +0.34 77 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 27.12 +0.53 64 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 26.87 +0.53 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 26.62 +0.52 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 26.38 +0.53 75 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 26.13 +0.51 70 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 25.88 +0.53 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 25.63 +0.53 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 25.38 +0.53 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 25.13 +0.53 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 24.89 +0.54 64 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 24.64 +0.54 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 24.39 +0.52 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 23.90 +0.55 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 23.40 +0.52 54 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 22.92 +0.54 60 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 22.43 +0.53 59 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 22.06 +0.53 76 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 22.05 +0.53 100 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 20.92 +0.45 0 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 20.42 +0.44 0 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 19.93 +0.42 0 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 19.43 +0.41 0 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 19.01 +0.47 50 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 18.46 +0.35 0 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 18.08 +0.43 53 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 17.55 +0.38 47 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 17.08 +0.39 48 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 16.64 +0.34 50 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 16.20 +0.35 52 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 15.75 +0.41 52 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 15.32 +0.35 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 14.88 +0.34 53 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 14.04 +0.32 53 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 13.22 +0.36 54 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 12.43 +0.30 54 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 11.68 +0.32 54 0 181 0
30MAR27 25.00 C 0.00 0.00 0.00 10.95 +0.29 55 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 10.26 +0.29 55 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 9.59 +0.27 55 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 8.96 +0.41 55 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 8.35 +0.35 55 0 73 0
30MAR27 30.00 C 7.69 7.69 7.69 7.86 +0.39 56 1 249 +1
30MAR27 31.00 C 0.00 0.00 0.00 7.28 +0.33 55 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 6.83 +0.28 56 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 6.44 +0.32 57 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 6.01 +0.31 57 0 176 0
30MAR27 35.00 C 5.30 5.30 5.30 5.61 +0.29 57 1 99 +1
30MAR27 36.00 C 0.00 0.00 0.00 5.23 +0.26 57 0 717 0
30MAR27 37.00 C 4.61 4.61 4.61 4.89 +0.25 58 60 59 +28
30MAR27 38.00 C 0.00 0.00 0.00 4.56 +0.23 58 0 18 0
30MAR27 39.00 C 0.00 0.00 0.00 4.27 +0.22 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.99 +0.19 58 0 280 0
30MAR27 41.00 C 0.00 0.00 0.00 3.74 +0.14 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.52 +0.18 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.26 +0.17 59 0 65 0
30MAR27 44.00 C 3.06 3.06 3.06 3.02 +0.16 59 1 317 +1
29JUN27 15.00 C 20.03 20.03 19.52 19.54 +0.21 0 73 961 +28
29JUN27 15.50 C 0.00 0.00 0.00 19.20 +0.40 49 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 18.84 +0.48 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 18.32 +0.40 51 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 17.88 +0.39 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.45 +0.39 52 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 17.03 +0.39 52 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 16.61 +0.38 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.19 +0.38 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 15.78 +0.37 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.38 +0.36 53 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 14.60 +0.32 53 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 13.84 +0.31 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 13.10 +0.29 53 0 247 0
29JUN27 24.00 C 12.34 12.46 12.34 12.49 +0.37 55 70 685 0
29JUN27 25.00 C 0.00 0.00 0.00 11.73 +0.29 54 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 11.08 +0.27 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 10.47 +0.26 54 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 9.89 +0.25 54 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 9.34 +0.24 54 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 8.81 +0.26 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 8.32 +0.34 54 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 7.72 +0.28 53 0 184 0
29JUN27 33.00 C 7.50 7.50 7.41 7.28 +0.09 53 56 357 +54
29JUN27 34.00 C 6.94 6.94 6.94 7.03 +0.22 55 15 185 +15
29JUN27 35.00 C 7.00 7.00 7.00 6.52 +0.14 54 1 197 0
29JUN27 36.00 C 0.00 0.00 0.00 6.17 +0.13 54 0 277 0
29JUN27 37.00 C 0.00 0.00 0.00 5.95 +0.23 55 0 105 0
29JUN27 38.00 C 0.00 0.00 0.00 5.64 +0.39 56 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 5.40 +0.25 56 0 47 0
29JUN27 40.00 C 0.00 0.00 0.00 5.11 +0.21 56 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 4.80 +0.21 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.51 +0.17 56 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.26 +0.16 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.02 +0.17 56 0 58 0
29SEP27 21.00 C 0.00 0.00 0.00 15.00 +0.32 51 0 95 0
29SEP27 22.00 C 0.00 0.00 0.00 14.31 +0.34 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.59 +0.29 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.93 +0.39 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.30 +0.40 52 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 11.70 +0.38 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.13 +0.37 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.59 +0.33 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.08 +0.32 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.58 +0.28 52 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 9.18 +0.34 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.75 +0.33 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 8.34 +0.34 53 0 66 0
29SEP27 34.00 C 7.83 7.83 7.83 8.05 +0.42 55 1 1 +1
29SEP27 35.00 C 7.42 7.42 7.42 7.44 +0.16 53 1 61 +1
29SEP27 36.00 C 0.00 0.00 0.00 7.25 +0.30 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.93 +0.28 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.65 +0.29 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.34 +0.40 55 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 6.09 +0.29 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.84 +0.38 56 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 5.57 - 56 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 5.28 - 56 0 0 -
TOTAL CALL 3,116 106,258 +1,168
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 343 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 335 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 328 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 321 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 314 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 307 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 301 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 295 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 289 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 283 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 277 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 272 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 266 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 261 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 256 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 246 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 237 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 228 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 220 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 212 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 204 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 197 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 190 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 183 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 169 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 163 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 156 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 421 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,452 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,193 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,299 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,636 0
29SEP26 24.00 P 0.02 0.02 0.02 0.01 0.00 81 2 1,810 -2
29SEP26 25.00 P 0.02 0.02 0.02 0.01 -0.01 73 20 2,028 -10
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 2,495 0
29SEP26 27.00 P 0.06 0.06 0.05 0.02 -0.04 62 36 1,459 +9
29SEP26 28.00 P 0.09 0.09 0.07 0.05 -0.08 62 561 2,924 -436
29SEP26 29.00 P 0.16 0.16 0.12 0.11 -0.10 63 23 754 +12
29SEP26 30.00 P 0.22 0.29 0.20 0.20 -0.17 62 708 5,443 +5
29SEP26 31.00 P 0.47 0.48 0.34 0.36 -0.23 61 220 913 +162
29SEP26 32.00 P 0.67 0.79 0.55 0.58 -0.31 61 335 475 +133
29SEP26 33.00 P 0.97 1.18 0.92 0.93 -0.35 62 78 344 +23
29SEP26 34.00 P 1.38 1.80 1.38 1.40 -0.45 63 164 218 +118
29SEP26 35.00 P 0.00 0.00 0.00 1.95 -0.52 64 0 823 0
29SEP26 36.00 P 2.87 2.87 2.87 2.61 -0.55 65 1 42 +1
29SEP26 37.00 P 3.20 3.20 3.20 3.33 -0.60 65 3 3 +3
29SEP26 38.00 P 0.00 0.00 0.00 4.18 -0.44 68 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 5.04 -0.60 70 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.99 -0.56 75 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.96 -0.43 81 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.95 -0.47 88 0 119 0
29SEP26 43.00 P 0.00 0.00 0.00 8.89 -0.38 90 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.89 -0.48 96 0 26 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29OCT26 17.50 P 0.01 0.01 0.01 0.01 0.00 77 1 25 -1
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 248 0
29OCT26 20.00 P 0.04 0.04 0.04 0.01 -0.01 63 11 518 -11
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 1,749 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.03 60 0 420 0
29OCT26 24.00 P 0.14 0.14 0.14 0.09 -0.04 60 1 443 -1
29OCT26 25.00 P 0.20 0.21 0.19 0.15 -0.06 60 21 756 -2
29OCT26 26.00 P 0.27 0.27 0.27 0.24 -0.07 60 15 231 +5
29OCT26 27.00 P 0.40 0.40 0.39 0.34 -0.10 59 4 490 -1
29OCT26 28.00 P 0.54 0.55 0.49 0.49 -0.14 59 28 1,664 +24
29OCT26 29.00 P 0.68 0.77 0.67 0.69 -0.17 59 25 682 +17
29OCT26 30.00 P 0.94 1.07 0.88 0.94 -0.19 59 23 309 +17
29OCT26 31.00 P 1.20 1.41 1.18 1.24 -0.22 58 85 335 -54
29OCT26 32.00 P 1.62 1.83 1.62 1.64 -0.26 59 9 255 +4
29OCT26 33.00 P 2.22 2.34 2.03 2.09 -0.30 60 17 133 +2
29OCT26 34.00 P 2.70 2.70 2.52 2.53 -0.41 59 38 148 +38
29OCT26 35.00 P 3.32 3.38 3.23 3.17 -0.35 61 45 163 +45
29OCT26 36.00 P 0.00 0.00 0.00 3.81 -0.41 62 0 33 0
29OCT26 37.00 P 4.60 4.60 4.60 4.39 -0.49 60 1 57 +1
29OCT26 38.00 P 0.00 0.00 0.00 5.20 -0.46 63 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 5.91 -0.53 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.77 -0.46 64 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 7.62 -0.50 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.48 -0.52 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.35 -0.55 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.23 -0.59 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 64 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 0.00 65 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 0.00 65 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.01 64 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 -0.01 64 0 182 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 -0.02 64 0 31 0
27NOV26 22.00 P 0.25 0.25 0.25 0.18 -0.04 64 15 80 +15
27NOV26 23.00 P 0.00 0.00 0.00 0.26 -0.05 63 0 234 0
27NOV26 24.00 P 0.00 0.00 0.00 0.38 -0.05 64 0 500 0
27NOV26 25.00 P 0.54 0.54 0.54 0.52 -0.08 64 1 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.70 -0.06 64 0 500 0
27NOV26 27.00 P 0.88 0.88 0.88 0.88 -0.12 63 1 279 0
27NOV26 28.00 P 1.20 1.20 1.20 1.14 -0.15 63 1 363 0
27NOV26 29.00 P 1.40 1.40 1.40 1.45 -0.14 64 1 206 -1
27NOV26 30.00 P 0.00 0.00 0.00 1.79 -0.17 63 0 45 0
27NOV26 31.00 P 2.22 2.22 2.22 2.17 -0.20 63 5 155 +5
27NOV26 32.00 P 0.00 0.00 0.00 2.60 -0.24 63 0 174 0
27NOV26 33.00 P 0.00 0.00 0.00 3.09 -0.26 64 0 182 0
27NOV26 34.00 P 3.73 3.73 3.73 3.62 -0.30 64 15 145 +15
27NOV26 35.00 P 4.32 4.43 4.32 4.18 -0.35 64 30 135 +30
27NOV26 36.00 P 4.79 4.97 4.79 4.82 -0.35 65 30 45 +30
27NOV26 37.00 P 0.00 0.00 0.00 5.51 -0.34 66 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 6.19 -0.35 66 0 250 0
27NOV26 39.00 P 0.00 0.00 0.00 6.92 -0.38 67 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.68 -0.37 67 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.46 -0.41 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.27 -0.42 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.10 -0.44 69 0 0 0
27NOV26 44.00 P 10.96 11.00 10.94 10.97 -0.44 70 20 20 +20
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 62 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 63 0 525 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 63 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 62 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 62 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.01 61 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.02 61 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.02 61 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.02 61 0 458 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 -0.03 61 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.04 61 0 342 0
30DEC26 23.00 P 0.53 0.53 0.53 0.47 -0.06 61 1 372 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.64 -0.06 61 0 820 0
30DEC26 25.00 P 0.00 0.00 0.00 0.82 -0.06 61 0 404 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 -0.10 60 0 434 0
30DEC26 27.00 P 1.35 1.36 1.32 1.28 -0.14 60 180 660 +109
30DEC26 28.00 P 1.64 1.64 1.64 1.59 -0.13 61 1 428 0
30DEC26 29.00 P 1.94 1.94 1.90 1.94 -0.10 61 11 441 +9
30DEC26 30.00 P 2.35 2.46 2.35 2.30 -0.23 61 20 426 -15
30DEC26 31.00 P 0.00 0.00 0.00 2.73 -0.12 61 0 130 0
30DEC26 32.00 P 0.00 0.00 0.00 3.20 -0.22 61 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 3.69 -0.26 61 0 20 0
30DEC26 34.00 P 4.46 4.46 4.46 4.24 -0.28 62 30 31 +8
30DEC26 35.00 P 0.00 0.00 0.00 4.84 -0.29 62 1,200 1,256 +1,200
30DEC26 36.00 P 0.00 0.00 0.00 5.47 -0.18 63 0 39 0
30DEC26 37.00 P 0.00 0.00 0.00 6.11 -0.34 63 0 181 0
30DEC26 38.00 P 0.00 0.00 0.00 6.82 -0.31 63 0 118 0
30DEC26 39.00 P 7.37 7.37 7.37 7.51 -0.35 64 55 92 +55
30DEC26 40.00 P 0.00 0.00 0.00 8.27 -0.35 64 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.02 -0.35 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.81 -0.38 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.62 -0.39 65 0 61 0
30DEC26 44.00 P 11.95 11.95 11.95 11.45 -0.39 66 5 80 +5
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 80 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 77 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 71 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 68 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 67 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 64 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 238 0
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 0.00 57 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 0.00 59 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.01 58 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.01 58 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.02 58 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.02 58 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 -0.01 58 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 -0.03 58 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 -0.03 58 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 -0.03 58 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 -0.04 58 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.45 -0.04 58 0 385 0
30MAR27 20.00 P 0.57 0.57 0.57 0.51 -0.04 58 1 294 0
30MAR27 21.00 P 0.72 0.72 0.72 0.67 -0.06 58 70 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.85 -0.06 58 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 1.05 -0.10 58 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.30 -0.05 58 0 384 0
30MAR27 25.00 P 1.57 1.57 1.57 1.59 -0.04 59 1 364 +1
30MAR27 26.00 P 1.87 1.87 1.87 1.82 -0.18 58 1 685 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.22 -0.12 58 0 237 0
30MAR27 28.00 P 0.00 0.00 0.00 2.57 -0.15 58 0 242 0
30MAR27 29.00 P 2.95 2.95 2.95 2.98 -0.15 58 1 256 0
30MAR27 30.00 P 3.38 3.38 3.38 3.41 -0.17 58 1 457 0
30MAR27 31.00 P 3.85 3.85 3.85 3.86 -0.20 58 1 75 -1
30MAR27 32.00 P 4.29 4.29 4.29 4.35 -0.22 58 1 132 0
30MAR27 33.00 P 0.00 0.00 0.00 4.88 -0.24 58 0 17 0
30MAR27 34.00 P 5.58 5.58 5.58 5.44 -0.26 59 1 61 +1
30MAR27 35.00 P 0.00 0.00 0.00 6.02 -0.28 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.64 -0.35 59 0 17 0
30MAR27 37.00 P 0.00 0.00 0.00 7.27 -0.40 59 0 7 0
30MAR27 38.00 P 8.27 8.27 8.26 8.05 -0.32 60 62 107 +62
30MAR27 39.00 P 0.00 0.00 0.00 8.71 -0.34 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.46 -0.32 61 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.19 -0.32 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.96 -0.32 61 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.73 -0.35 61 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.51 -0.38 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 -0.02 55 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 -0.02 56 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 -0.03 55 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.32 -0.03 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 -0.04 56 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 -0.05 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 -0.04 56 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.57 -0.04 56 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.64 -0.06 56 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.73 -0.07 56 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.82 -0.07 56 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.01 -0.09 56 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.26 -0.09 56 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.50 -0.11 56 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.81 -0.08 56 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.12 -0.11 56 0 4,046 0
29JUN27 26.00 P 0.00 0.00 0.00 2.48 -0.09 56 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.85 -0.13 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.25 -0.17 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.69 -0.17 56 0 190 0
29JUN27 30.00 P 4.15 4.15 4.15 4.12 -0.21 56 57 1,280 +57
29JUN27 31.00 P 0.00 0.00 0.00 4.61 -0.23 56 0 63 0
29JUN27 32.00 P 0.00 0.00 0.00 5.13 -0.26 56 0 93 0
29JUN27 33.00 P 0.00 0.00 0.00 5.67 -0.29 56 0 334 0
29JUN27 34.00 P 0.00 0.00 0.00 6.25 -0.31 56 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 6.85 -0.18 56 0 274 0
29JUN27 36.00 P 0.00 0.00 0.00 7.49 -0.34 56 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 8.14 -0.13 57 0 20 0
29JUN27 38.00 P 0.00 0.00 0.00 8.82 -0.34 57 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 9.43 -0.43 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.13 -0.44 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 10.95 -0.34 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.69 -0.37 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.46 -0.37 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.24 -0.37 58 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.44 -0.11 55 0 96 0
29SEP27 22.00 P 0.00 0.00 0.00 1.70 -0.14 55 0 76 0
29SEP27 23.00 P 0.00 0.00 0.00 2.02 -0.13 55 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.34 -0.13 55 0 70 0
29SEP27 25.00 P 0.00 0.00 0.00 2.71 -0.19 55 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 3.10 -0.11 55 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 3.50 -0.20 56 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 3.95 -0.20 56 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 4.43 -0.19 56 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 4.90 -0.21 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.42 -0.22 56 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 5.98 -0.21 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.53 -0.27 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 7.10 -0.26 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.72 -0.27 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.36 -0.28 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.00 -0.34 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.64 -0.36 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.33 -0.38 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 11.04 -0.30 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.73 -0.34 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.48 - 57 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 13.22 - 57 0 0 -
TOTAL PUT 4,294 154,876 +1,708
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$ 12.580
29SEP26 9.00 C 0.00 0.00 0.00 3.61 - 97 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 3.36 -0.11 90 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.11 -0.10 83 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.86 -0.11 77 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 -0.10 75 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.09 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 -0.07 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 -0.07 33 0 2 0
29SEP26 12.50 C 0.29 0.36 0.29 0.34 -0.06 32 59 67 +52
29SEP26 13.00 C 0.11 0.14 0.11 0.14 -0.04 32 226 561 0
29SEP26 13.50 C 0.05 0.07 0.05 0.05 -0.02 33 50 382 +17
29SEP26 14.00 C 0.02 0.04 0.02 0.02 -0.01 36 246 2,412 +246
29SEP26 14.50 C 0.02 0.02 0.02 0.01 0.00 40 3 2,626 -3
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,091 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 159 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 166 0 150 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 172 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 191 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 197 0 7 0
29OCT26 9.00 C 0.00 0.00 0.00 3.64 - 55 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 3.40 -0.12 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.15 -0.11 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.90 -0.13 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.66 -0.12 44 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.15 -0.13 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.69 -0.07 33 0 9 0
29OCT26 11.50 C 0.00 0.00 0.00 1.28 -0.08 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.92 -0.07 33 0 45 0
29OCT26 12.50 C 0.00 0.00 0.00 0.62 -0.06 32 0 64 0
29OCT26 13.00 C 0.40 0.40 0.40 0.40 -0.05 32 5 70 0
29OCT26 13.50 C 0.26 0.26 0.26 0.25 -0.03 33 5 279 +5
29OCT26 14.00 C 0.16 0.16 0.16 0.16 -0.02 34 225 2,791 +165
29OCT26 14.50 C 0.10 0.11 0.10 0.09 -0.02 34 165 1,968 +135
29OCT26 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 1,009 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 35 0 750 0
29OCT26 16.00 C 0.03 0.04 0.03 0.02 0.00 36 75 444 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
27NOV26 9.00 C 0.00 0.00 0.00 3.69 - 49 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 3.45 -0.10 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.21 -0.11 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.97 -0.11 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.74 -0.10 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.29 -0.09 39 0 0 0
27NOV26 11.00 C 1.86 1.86 1.86 1.82 -0.09 34 15 15 +15
27NOV26 11.50 C 0.00 0.00 0.00 1.45 -0.07 35 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.13 -0.05 35 0 149 0
27NOV26 12.50 C 0.79 0.79 0.79 0.84 -0.07 34 15 182 +15
27NOV26 13.00 C 0.58 0.62 0.58 0.62 -0.05 34 35 580 +35
27NOV26 13.50 C 0.00 0.00 0.00 0.45 -0.04 35 0 222 0
27NOV26 14.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 1,684 0
27NOV26 14.50 C 0.23 0.23 0.23 0.22 -0.03 35 300 2,233 +300
27NOV26 15.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 955 0
27NOV26 16.00 C 0.10 0.10 0.10 0.07 -0.01 36 80 125 +75
27NOV26 16.50 C 0.08 0.08 0.08 0.04 -0.01 35 80 225 +30
27NOV26 17.00 C 0.06 0.06 0.06 0.03 -0.01 36 4 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 36 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.75 - 45 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 3.51 -0.11 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.28 -0.10 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 -0.10 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.83 -0.09 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.40 -0.08 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.96 -0.06 35 0 0 0
30DEC26 11.50 C 1.56 1.59 1.56 1.61 -0.06 35 30 32 +30
30DEC26 12.00 C 0.00 0.00 0.00 1.30 -0.06 35 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 -0.06 35 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.04 35 0 604 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 -0.04 35 0 218 0
30DEC26 14.00 C 0.47 0.47 0.47 0.49 -0.03 35 300 552 +300
30DEC26 14.50 C 0.37 0.37 0.36 0.36 -0.03 35 133 689 +133
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 555 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 555 0
30DEC26 16.00 C 0.18 0.18 0.18 0.14 -0.02 35 14 529 +14
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 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 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR27 9.00 C 0.00 0.00 0.00 3.93 - 42 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.72 -0.09 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.51 -0.08 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 -0.09 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.10 -0.08 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 -0.08 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.37 -0.07 38 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 2.00 -0.05 36 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.72 -0.07 36 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 -0.06 36 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 -0.05 36 0 190 0
30MAR27 13.50 C 0.00 0.00 0.00 1.06 -0.05 36 0 364 0
30MAR27 14.00 C 0.00 0.00 0.00 0.90 -0.04 37 0 440 0
30MAR27 14.50 C 0.00 0.00 0.00 0.76 -0.03 37 0 173 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 -0.03 37 0 129 0
30MAR27 15.50 C 0.00 0.00 0.00 0.52 -0.03 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.02 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 -0.02 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 0.00 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 0.00 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 37 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 48 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 4.11 - 42 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 3.91 -0.07 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.71 -0.07 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.52 -0.06 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.33 -0.07 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.97 -0.07 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.62 -0.06 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.32 -0.06 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.07 -0.05 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.76 -0.10 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.59 -0.05 38 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.32 -0.05 36 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.18 -0.06 37 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 1.06 -0.03 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.91 -0.04 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.79 -0.04 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 -0.03 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.59 -0.03 37 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.51 -0.02 37 0 18 0
29JUN27 17.50 C 0.46 0.46 0.46 0.44 -0.02 37 10 25 +10
29JUN27 18.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 0.00 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 0.00 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 69 0
29SEP27 9.00 C 0.00 0.00 0.00 4.15 - 39 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 3.96 -0.07 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.79 -0.06 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.61 -0.07 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.45 -0.06 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.07 -0.13 37 0 0 0
29SEP27 11.00 C 2.77 2.77 2.77 2.79 -0.03 37 15 15 +15
29SEP27 11.50 C 0.00 0.00 0.00 2.50 -0.08 37 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.25 -0.07 37 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 2.03 -0.05 37 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.83 -0.05 37 0 45 0
29SEP27 13.50 C 0.00 0.00 0.00 1.64 -0.05 38 0 27 0
29SEP27 14.00 C 1.43 1.43 1.43 1.48 -0.05 38 70 85 +70
29SEP27 14.50 C 0.00 0.00 0.00 1.32 -0.05 38 0 80 0
29SEP27 15.00 C 0.00 0.00 0.00 1.19 -0.04 38 0 608 0
29SEP27 15.50 C 0.00 0.00 0.00 1.07 -0.04 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.95 -0.04 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.86 -0.03 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.76 -0.03 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.68 -0.03 38 0 0 0
29SEP27 18.00 C 0.61 0.61 0.61 0.61 -0.03 38 2 1 -1
29SEP27 18.50 C 0.55 0.55 0.54 0.54 -0.03 38 5 5 +5
TOTAL CALL 2,167 80,400 +1,663
29SEP26 9.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 269 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 0.00 33 0 7,485 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.01 33 0 1,569 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 +0.04 35 0 1,568 0
29SEP26 13.50 P 1.02 1.02 1.02 0.96 +0.05 33 30 811 0
29SEP26 14.00 P 1.42 1.42 1.42 1.47 +0.09 47 10 1,516 0
29SEP26 14.50 P 2.00 2.00 2.00 1.92 +0.07 0 2 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 +0.07 0 0 297 0
29SEP26 15.50 P 0.00 0.00 0.00 2.92 +0.07 0 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 3.42 +0.07 0 0 5,526 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 +0.07 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 +0.07 0 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 +0.07 0 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 5.42 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.92 +0.07 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.42 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.92 +0.07 0 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.43 +0.08 118 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.42 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.42 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.42 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.42 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.42 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.42 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.42 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.42 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.42 +0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.42 +0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.42 +0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.42 +0.07 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 9.25 P 0.01 0.01 0.01 0.01 0.00 43 45 45 +45
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 33 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 33 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.08 0.00 34 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 380 0
29OCT26 12.00 P 0.31 0.31 0.31 0.31 +0.01 34 15 758 0
29OCT26 12.50 P 0.53 0.53 0.53 0.52 +0.02 34 2 232 0
29OCT26 13.00 P 0.00 0.00 0.00 0.80 +0.03 34 0 10,967 0
29OCT26 13.50 P 0.00 0.00 0.00 1.15 +0.04 34 0 381 0
29OCT26 14.00 P 0.00 0.00 0.00 1.54 +0.05 34 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.97 +0.05 33 0 4,609 0
29OCT26 15.00 P 0.00 0.00 0.00 2.43 +0.05 31 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.92 +0.06 0 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.42 +0.07 0 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.92 +0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.42 +0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.42 +0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.92 +0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.43 +0.08 70 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 - 36 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 0.00 37 0 7 0
27NOV26 9.75 P 0.06 0.06 0.06 0.04 0.00 36 45 45 +45
27NOV26 10.00 P 0.00 0.00 0.00 0.05 0.00 35 0 20 0
27NOV26 10.50 P 0.13 0.13 0.13 0.10 0.00 35 75 195 +75
27NOV26 11.00 P 0.00 0.00 0.00 0.19 0.00 35 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.31 0.00 35 0 114 0
27NOV26 12.00 P 0.00 0.00 0.00 0.48 +0.01 35 0 52 0
27NOV26 12.50 P 0.70 0.70 0.70 0.70 +0.02 34 20 650 +20
27NOV26 13.00 P 0.00 0.00 0.00 0.97 +0.02 34 0 814 0
27NOV26 13.50 P 1.31 1.31 1.31 1.31 +0.04 35 30 1,123 +30
27NOV26 14.00 P 0.00 0.00 0.00 1.67 +0.04 35 0 245 0
27NOV26 14.50 P 0.00 0.00 0.00 2.07 +0.04 34 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.50 +0.08 34 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.95 +0.09 33 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.92 +0.07 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.42 +0.07 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.42 +0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.92 +0.07 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.43 +0.08 57 0 0 0
30DEC26 9.00 P 0.05 0.05 0.05 0.03 - 36 6 6 -
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 0.00 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 0.00 35 0 60 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 0.00 35 0 154 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 404 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 +0.01 35 0 560 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.02 35 0 12,290 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 +0.03 35 0 1,055 0
30DEC26 13.50 P 0.00 0.00 0.00 1.45 +0.04 35 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.79 +0.04 35 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.18 +0.05 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.60 +0.08 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.03 +0.10 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 +0.09 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.93 +0.05 32 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 +0.07 35 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.92 +0.07 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.42 +0.07 0 0 4,643 0
30DEC26 18.50 P 0.00 0.00 0.00 5.92 +0.07 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.42 +0.07 0 0 78 -17
30DEC26 19.50 P 0.00 0.00 0.00 6.92 +0.07 0 0 520 0
30DEC26 20.00 P 0.00 0.00 0.00 7.43 +0.08 49 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.42 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.42 +0.07 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.42 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.42 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.42 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.42 +0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.42 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.42 +0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.42 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.42 +0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.42 +0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.42 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 - 37 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.16 0.00 36 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 0.00 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.01 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.02 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 +0.01 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 +0.01 36 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 +0.02 36 0 244 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 +0.02 36 0 696 0
30MAR27 13.00 P 0.00 0.00 0.00 1.47 +0.03 36 0 548 0
30MAR27 13.50 P 0.00 0.00 0.00 1.77 +0.03 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.10 +0.07 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 +0.08 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.85 +0.09 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.24 +0.08 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.63 +0.06 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.08 +0.08 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.53 +0.10 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.98 +0.10 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.44 +0.09 34 0 62 0
30MAR27 18.50 P 6.02 6.02 6.02 5.92 +0.04 0 20 80 +20
30MAR27 19.00 P 0.00 0.00 0.00 6.43 +0.07 36 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.92 +0.07 0 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.43 +0.08 40 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.42 +0.07 0 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 9.42 +0.07 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.42 +0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.42 +0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.42 +0.07 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.42 +0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.42 +0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.42 +0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.42 +0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.42 +0.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.42 +0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.42 +0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 - 37 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 +0.01 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 +0.01 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 +0.01 37 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.84 +0.02 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 1.05 +0.02 37 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.28 +0.02 37 0 141 0
29JUN27 12.50 P 0.00 0.00 0.00 1.47 +0.04 36 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.73 +0.02 35 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 2.03 +0.04 35 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.43 +0.13 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.78 +0.07 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.15 +0.07 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.53 +0.08 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.92 +0.08 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.30 +0.05 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.71 +0.05 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.13 +0.05 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.59 +0.08 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.03 +0.09 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.48 +0.09 36 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.95 +0.10 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.43 +0.05 35 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 8.42 +0.07 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.42 +0.07 0 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 10.42 +0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.42 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.42 +0.07 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.42 +0.07 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.42 +0.07 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.43 - 39 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.50 0.00 39 0 27 0
29SEP27 9.50 P 0.00 0.00 0.00 0.57 0.00 39 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.64 0.00 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.73 +0.01 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.91 +0.01 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.12 +0.01 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.34 +0.01 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.60 +0.02 40 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.86 +0.02 40 0 39 0
29SEP27 13.00 P 0.00 0.00 0.00 2.16 +0.02 40 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.46 +0.02 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.80 +0.03 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.14 +0.03 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.50 +0.04 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.88 +0.05 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.27 +0.06 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.67 +0.06 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.06 +0.04 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.49 +0.06 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.91 +0.06 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.20 -0.07 39 0 0 0
TOTAL PUT 300 101,346 +218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 36.720
29SEP26 25.00 C 0.00 0.00 0.00 11.75 -0.34 79 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.76 -0.31 81 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.76 -0.31 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.76 -0.31 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.76 -0.32 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.75 -0.34 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.75 -0.34 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.75 -0.34 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.75 -0.35 0 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 2.76 -0.34 19 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 1.85 -0.28 23 0 521 0
29SEP26 36.00 C 0.88 0.95 0.88 0.99 -0.27 20 14 428 +4
29SEP26 37.00 C 0.50 0.50 0.30 0.40 -0.17 19 67 358 +27
29SEP26 38.00 C 0.10 0.12 0.09 0.12 -0.08 19 289 618 +125
29SEP26 39.00 C 0.04 0.05 0.03 0.03 -0.02 20 143 857 -140
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 22 100 1,430 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 877 0
29SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 32 1 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 9.84 -0.24 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.84 -0.25 37 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.85 -0.25 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.82 -0.29 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.83 -0.34 19 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.84 -0.34 18 0 0 0
29OCT26 33.00 C 3.91 3.91 3.91 3.86 -0.34 17 15 3 -9
29OCT26 34.00 C 0.00 0.00 0.00 2.92 -0.33 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.06 -0.33 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.37 -0.28 18 0 60 0
29OCT26 37.00 C 0.75 0.83 0.75 0.81 -0.18 17 68 187 +37
29OCT26 38.00 C 0.35 0.39 0.35 0.42 -0.14 17 33 289 +33
29OCT26 39.00 C 0.18 0.18 0.18 0.20 -0.09 17 1 437 +1
29OCT26 40.00 C 0.10 0.10 0.08 0.09 -0.05 17 14 561 +9
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 288 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 133 0
29OCT26 43.00 C 0.02 0.02 0.02 0.01 0.00 19 1 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
27NOV26 28.00 C 0.00 0.00 0.00 8.91 -0.25 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.93 -0.24 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.92 -0.27 22 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.95 -0.33 22 0 0 0
27NOV26 32.00 C 4.70 4.70 4.70 5.02 -0.32 22 15 15 +15
27NOV26 33.00 C 0.00 0.00 0.00 4.14 -0.30 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.32 -0.27 22 0 15 0
27NOV26 35.00 C 2.32 2.44 2.32 2.51 -0.23 21 135 304 +105
27NOV26 36.00 C 1.54 1.74 1.54 1.89 -0.21 21 17 58 +14
27NOV26 37.00 C 1.03 1.19 1.03 1.39 -0.16 21 114 237 +51
27NOV26 38.00 C 0.69 0.71 0.67 0.98 -0.13 22 75 672 +75
27NOV26 39.00 C 0.43 0.43 0.43 0.67 -0.10 22 2 938 +2
27NOV26 40.00 C 0.24 0.24 0.24 0.44 -0.07 22 18 966 0
27NOV26 41.00 C 0.14 0.15 0.14 0.28 -0.05 22 60 231 +60
27NOV26 42.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 477 0
27NOV26 43.00 C 0.05 0.05 0.05 0.10 -0.03 22 110 127 +106
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 185 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 0.00 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 48.00 C 0.01 0.01 0.01 0.01 0.00 24 65 130 +65
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 11.89 -0.24 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.90 -0.24 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.91 -0.24 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.92 -0.24 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.94 -0.23 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.92 -0.27 20 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.95 -0.33 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.02 -0.32 21 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.14 -0.30 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.32 -0.27 21 0 19 0
30DEC26 35.00 C 2.34 2.51 2.34 2.51 -0.27 20 150 398 +150
30DEC26 36.00 C 1.72 1.72 1.72 1.89 -0.21 20 15 508 0
30DEC26 37.00 C 1.09 1.23 1.09 1.39 -0.16 20 61 390 -15
30DEC26 38.00 C 0.74 0.84 0.72 0.98 -0.13 21 123 428 -30
30DEC26 39.00 C 0.00 0.00 0.00 0.67 -0.10 21 0 391 0
30DEC26 40.00 C 0.00 0.00 0.00 0.44 -0.07 20 0 1,082 0
30DEC26 41.00 C 0.21 0.21 0.21 0.28 -0.05 20 34 316 +24
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 173 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 349 0
30DEC26 44.00 C 0.07 0.07 0.07 0.06 -0.01 20 2 108 +2
30DEC26 45.00 C 0.05 0.05 0.05 0.04 0.00 21 50 103 +50
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 10.90 -0.24 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.91 -0.24 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.92 -0.25 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.94 -0.23 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.92 -0.29 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.96 -0.33 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.04 -0.31 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.17 -0.29 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.44 -0.21 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 2.75 -0.21 19 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.16 -0.21 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.68 -0.16 19 0 8 0
30MAR27 38.00 C 0.00 0.00 0.00 1.28 -0.11 19 0 160 0
30MAR27 39.00 C 0.00 0.00 0.00 0.96 -0.09 19 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 0.71 -0.07 19 0 231 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 -0.06 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 180 0
30MAR27 44.00 C 0.24 0.24 0.24 0.19 -0.02 19 4 64 +4
30MAR27 45.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 0.00 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 10.90 -0.24 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.91 -0.25 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.93 -0.24 22 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.97 -0.20 22 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.01 -0.20 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.13 -0.34 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.27 -0.28 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.49 -0.26 20 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 3.89 -0.34 20 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.21 -0.42 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 2.71 -0.38 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.26 -0.28 20 0 46 0
29JUN27 38.00 C 1.70 1.70 1.70 1.94 -0.21 20 3 57 -3
29JUN27 39.00 C 1.44 1.44 1.44 1.61 -0.19 20 3 33 +3
29JUN27 40.00 C 0.00 0.00 0.00 1.28 -0.21 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.04 -0.20 20 0 20 0
29JUN27 42.00 C 0.00 0.00 0.00 0.85 -0.17 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 0.68 -0.16 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.58 -0.10 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.46 -0.09 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.35 -0.09 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.22 -0.07 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.17 -0.07 20 0 165 0
29SEP27 28.00 C 0.00 0.00 0.00 8.94 -0.24 20 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.97 -0.24 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.13 -0.08 20 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.32 -0.27 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.41 -0.22 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.75 -0.19 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.14 -0.18 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.60 -0.16 19 0 3 0
29SEP27 36.00 C 2.78 2.78 2.78 3.21 -0.04 20 10 60 +10
29SEP27 37.00 C 2.17 2.20 2.11 2.67 -0.12 19 14 49 +14
29SEP27 38.00 C 0.00 0.00 0.00 2.29 -0.10 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 1.95 -0.08 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.64 -0.08 20 0 2 0
29SEP27 41.00 C 0.00 0.00 0.00 1.39 -0.06 20 0 0 0
29SEP27 42.00 C 0.97 0.97 0.97 1.19 -0.01 20 40 40 -4
29SEP27 43.00 C 0.00 0.00 0.00 0.97 -0.04 20 0 0 0
29SEP27 44.00 C 0.69 0.69 0.69 0.80 -0.03 20 20 3 -20
29SEP27 45.00 C 0.00 0.00 0.00 0.67 -0.02 20 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.57 -0.01 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.47 -0.02 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
TOTAL CALL 1,886 23,233 +765
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 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 34 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 294 0
29SEP26 35.00 P 0.12 0.12 0.09 0.05 +0.02 19 15 761 -5
29SEP26 36.00 P 0.35 0.35 0.21 0.22 +0.07 19 86 1,125 +52
29SEP26 37.00 P 0.00 0.00 0.00 0.67 +0.17 20 0 2,307 0
29SEP26 38.00 P 1.49 1.49 1.49 1.42 +0.33 22 2 1,542 -1
29SEP26 39.00 P 0.00 0.00 0.00 2.29 +0.32 19 0 638 0
29SEP26 40.00 P 3.20 3.20 3.20 3.28 +0.34 0 4 223 -4
29SEP26 41.00 P 0.00 0.00 0.00 4.28 +0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.28 +0.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.28 +0.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.28 +0.25 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.28 +0.31 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.28 +0.25 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.28 +0.31 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.28 +0.31 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.28 +0.25 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.28 +0.31 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.78 +0.31 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 31.00 P 0.03 0.03 0.03 0.01 0.00 22 24 109 +24
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 69 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 18 0 51 0
29OCT26 34.00 P 0.16 0.16 0.13 0.08 0.00 17 19 159 +2
29OCT26 35.00 P 0.31 0.31 0.25 0.22 +0.02 17 43 422 +40
29OCT26 36.00 P 0.56 0.56 0.55 0.51 +0.06 17 6 407 +4
29OCT26 37.00 P 1.06 1.06 0.99 0.92 +0.09 16 36 569 +3
29OCT26 38.00 P 1.68 1.68 1.68 1.60 +0.22 17 30 482 +15
29OCT26 39.00 P 2.36 2.36 2.36 2.36 +0.28 16 5 527 0
29OCT26 40.00 P 0.00 0.00 0.00 3.29 +0.29 16 0 254 0
29OCT26 41.00 P 4.20 4.20 4.18 4.32 +0.38 22 20 29 +14
29OCT26 42.00 P 0.00 0.00 0.00 5.28 +0.26 0 0 0 -10
29OCT26 43.00 P 0.00 0.00 0.00 6.28 +0.34 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.28 +0.23 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.28 +0.23 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.28 +0.23 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.28 +0.23 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.28 +0.23 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.28 +0.23 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 230 0
27NOV26 29.00 P 0.04 0.04 0.04 0.01 0.00 23 6 136 +6
27NOV26 30.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 21 0
27NOV26 32.00 P 0.19 0.19 0.19 0.12 +0.02 22 3 91 +3
27NOV26 33.00 P 0.35 0.35 0.35 0.23 +0.04 22 3 22 +3
27NOV26 34.00 P 0.56 0.56 0.56 0.41 +0.07 22 1 202 +1
27NOV26 35.00 P 0.80 0.80 0.78 0.69 +0.11 22 30 719 +30
27NOV26 36.00 P 1.30 1.31 1.21 1.06 +0.13 23 164 598 +152
27NOV26 37.00 P 1.99 1.99 1.89 1.56 +0.19 23 16 629 +14
27NOV26 38.00 P 2.58 2.63 2.58 2.16 +0.22 23 22 568 -7
27NOV26 39.00 P 3.14 3.14 3.14 2.78 +0.16 22 4 731 +4
27NOV26 40.00 P 0.00 0.00 0.00 3.57 +0.28 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 4.42 +0.30 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 5.33 +0.31 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.29 +0.15 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.50 +0.35 34 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.53 +0.35 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.56 +0.35 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.59 +0.35 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.62 +0.35 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.65 +0.35 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.05 0.05 0.05 0.01 0.00 19 5 87 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 385 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 343 0
30DEC26 32.00 P 0.30 0.30 0.30 0.25 +0.05 19 30 257 +17
30DEC26 33.00 P 0.00 0.00 0.00 0.44 +0.07 19 0 528 0
30DEC26 34.00 P 0.73 0.79 0.73 0.73 +0.10 19 56 666 0
30DEC26 35.00 P 1.17 1.17 1.07 1.11 +0.13 19 96 1,113 +21
30DEC26 36.00 P 1.59 1.59 1.55 1.58 +0.15 19 22 531 +7
30DEC26 37.00 P 2.27 2.27 2.27 2.17 +0.20 19 15 966 0
30DEC26 38.00 P 3.08 3.08 2.88 2.86 +0.23 18 90 561 -27
30DEC26 39.00 P 0.00 0.00 0.00 3.66 +0.31 19 0 550 0
30DEC26 40.00 P 0.00 0.00 0.00 4.51 +0.29 19 0 361 0
30DEC26 41.00 P 0.00 0.00 0.00 5.40 +0.30 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 6.34 +0.32 19 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 7.34 +0.23 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.31 +0.16 22 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 9.30 +0.17 24 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 10.28 +0.17 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.27 +0.24 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.25 +0.24 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.24 +0.15 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.23 +0.15 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.72 +0.16 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.03 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 177 0
30MAR27 31.00 P 0.41 0.41 0.41 0.33 +0.05 19 15 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.52 +0.07 19 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 +0.08 18 0 511 0
30MAR27 34.00 P 1.04 1.04 1.04 1.06 +0.08 18 45 135 +45
30MAR27 35.00 P 0.00 0.00 0.00 1.46 +0.12 18 0 206 0
30MAR27 36.00 P 2.00 2.00 2.00 1.96 +0.18 18 6 217 +6
30MAR27 37.00 P 0.00 0.00 0.00 2.51 +0.19 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 3.16 +0.20 18 0 27 0
30MAR27 39.00 P 3.88 3.88 3.88 3.95 +0.26 18 15 79 0
30MAR27 40.00 P 0.00 0.00 0.00 4.74 +0.28 18 0 167 0
30MAR27 41.00 P 0.00 0.00 0.00 5.58 +0.30 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.46 +0.30 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 7.41 +0.14 19 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 8.36 +0.14 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.32 +0.14 20 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.29 +0.14 20 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.27 +0.23 21 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.26 +0.15 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.25 +0.16 23 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 14.23 +0.15 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.72 +0.16 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.49 -0.02 21 0 78 0
29JUN27 31.00 P 0.00 0.00 0.00 0.70 -0.01 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.96 0.00 21 5 62 +5
29JUN27 33.00 P 0.00 0.00 0.00 1.27 0.00 21 0 43 0
29JUN27 34.00 P 1.77 1.88 1.76 1.66 +0.05 21 25 114 +10
29JUN27 35.00 P 0.00 0.00 0.00 2.11 +0.03 21 0 153 0
29JUN27 36.00 P 2.80 2.80 2.80 2.62 +0.05 21 5 165 0
29JUN27 37.00 P 0.00 0.00 0.00 3.10 -0.02 20 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.72 -0.03 20 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.41 -0.01 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 5.14 +0.15 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.92 +0.17 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.75 +0.20 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.83 +0.22 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.75 +0.25 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.70 +0.28 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.65 +0.28 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.58 +0.24 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.52 +0.20 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.46 +0.19 27 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.32 +0.06 20 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 0.45 +0.06 20 0 7 0
29SEP27 30.00 P 0.76 0.76 0.76 0.63 +0.08 20 3 9 +3
29SEP27 31.00 P 0.00 0.00 0.00 0.86 +0.10 20 0 22 0
29SEP27 32.00 P 0.00 0.00 0.00 1.15 +0.13 20 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 1.48 +0.16 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.86 +0.16 20 0 29 0
29SEP27 35.00 P 0.00 0.00 0.00 2.32 +0.19 20 0 35 0
29SEP27 36.00 P 3.10 3.10 2.99 2.83 +0.22 20 30 180 +30
29SEP27 37.00 P 0.00 0.00 0.00 3.39 +0.23 21 0 48 0
29SEP27 38.00 P 0.00 0.00 0.00 4.03 +0.26 21 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.71 +0.28 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.28 +0.12 20 0 1 0
29SEP27 41.00 P 6.50 6.50 6.50 6.05 +0.30 20 6 16 +6
29SEP27 42.00 P 0.00 0.00 0.00 7.05 +0.31 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.92 +0.31 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.82 +0.32 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.75 +0.33 24 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.70 +0.33 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.67 +0.33 26 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.65 +0.33 27 0 0 0
TOTAL PUT 1,008 28,094 +464
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 56.700
18SEP26 43.00 C 0.00 0.00 0.00 13.86 -1.78 314 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 13.36 -1.78 303 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 12.87 -1.81 296 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 12.41 -1.60 299 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 11.91 -1.60 288 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 11.41 -1.60 276 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 10.70 -1.81 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 10.20 -1.81 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 9.70 -1.81 0 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 9.20 -1.81 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 8.70 -1.81 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 8.20 -1.81 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 7.70 -1.81 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 7.20 -1.81 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 6.70 -1.81 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 5.70 -1.81 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 4.71 -1.80 69 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 3.72 -1.80 64 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 2.76 -1.79 62 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 1.89 -1.73 64 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 1.14 -1.61 62 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.59 -1.45 61 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.26 -1.12 61 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.11 -0.76 63 0 2 0
18SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.47 65 0 51 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.27 63 0 30 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.13 75 0 54 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.06 87 0 70 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 46 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 109 0 33 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 130 0 224 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 13.86 -1.78 107 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 13.36 -1.78 104 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 12.92 -1.76 108 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 12.41 -1.62 103 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 11.92 -1.64 100 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 11.41 -1.63 95 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 10.89 -1.65 89 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 10.24 -1.80 54 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 9.74 -1.90 51 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 9.24 -1.98 48 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 8.75 -1.98 50 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 8.26 -1.79 51 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 7.77 -1.79 50 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 7.29 -1.78 51 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 6.81 -1.78 50 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 5.87 -1.76 50 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 4.98 -1.72 50 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 4.14 -1.66 50 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 3.47 -1.48 54 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 2.63 -1.52 49 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 2.04 -1.49 49 0 0 0
25SEP26 57.00 C 1.61 1.61 1.59 1.59 -1.27 51 3 3 +3
25SEP26 58.00 C 0.00 0.00 0.00 1.13 -1.15 49 0 0 0
25SEP26 59.00 C 0.84 0.84 0.84 0.81 -0.97 50 15 20 +15
25SEP26 60.00 C 0.87 0.87 0.60 0.57 -0.79 50 30 30 +30
25SEP26 61.00 C 0.74 0.74 0.41 0.40 -0.62 51 75 75 +75
25SEP26 62.00 C 0.50 0.50 0.36 0.27 -0.48 51 60 60 +60
25SEP26 63.00 C 0.35 0.35 0.35 0.17 -0.37 50 15 25 +15
25SEP26 64.00 C 0.24 0.25 0.24 0.11 -0.27 51 18 18 +18
25SEP26 65.00 C 0.19 0.19 0.19 0.07 -0.19 51 15 15 +15
25SEP26 66.00 C 0.00 0.00 0.00 0.04 -0.14 51 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.03 -0.09 53 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.02 -0.06 53 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.87 -1.83 142 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.84 -1.86 129 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.89 -1.81 130 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.84 -1.86 115 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.87 -1.84 113 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.85 -1.86 103 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.82 -1.89 92 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.91 -1.78 98 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.86 -1.91 86 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.92 -1.81 86 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.97 -1.77 85 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.89 -1.83 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.77 -1.99 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.80 -1.93 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.85 -1.77 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.91 -1.76 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.76 -1.66 49 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 2.97 -1.46 48 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 1.68 -1.24 49 0 181 0
29SEP26 60.00 C 1.05 1.05 0.87 0.84 -0.87 49 172 165 +111
29SEP26 62.50 C 0.45 0.45 0.45 0.39 -0.53 49 60 175 +15
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.31 49 0 325 0
29SEP26 67.50 C 0.12 0.12 0.12 0.06 -0.15 50 380 1,075 -340
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.07 49 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.87 -1.87 65 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.93 -1.83 69 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.97 -1.73 69 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.97 -1.73 65 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.00 -1.71 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.03 -1.79 61 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.07 -1.76 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.08 -1.75 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.18 -1.76 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.22 -1.73 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.32 -1.76 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.35 -1.82 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.49 -1.80 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.67 -1.76 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.88 -1.68 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.12 -1.57 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.28 -1.55 49 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 4.86 -1.51 50 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 3.65 -1.31 51 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 2.64 -1.13 50 0 143 0
29OCT26 62.50 C 2.49 2.49 1.96 1.95 -0.87 51 1,245 533 -882
29OCT26 65.00 C 1.40 1.40 1.40 1.37 -0.68 51 15 280 +15
29OCT26 67.50 C 0.00 0.00 0.00 0.97 -0.52 52 0 996 0
29OCT26 70.00 C 0.00 0.00 0.00 0.66 -0.39 52 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.44 -0.29 52 0 182 0
29OCT26 75.00 C 0.00 0.00 0.00 0.29 -0.21 52 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 0.19 -0.15 52 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.12 -0.11 51 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.08 -0.07 52 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 -0.04 52 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 14.82 -1.52 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.97 -1.50 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 13.12 -1.51 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.32 -1.34 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.55 -1.43 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.79 -1.47 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.85 -1.66 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.17 -1.75 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.52 -1.65 51 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 6.21 -1.50 52 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 5.08 -1.34 53 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 4.04 -1.26 52 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 3.22 -1.14 52 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 2.69 -0.84 54 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 2.11 -0.72 54 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 1.64 -0.62 54 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 1.27 -0.52 54 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 0.97 -0.44 54 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 0.72 -0.38 53 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 0.55 -0.28 53 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.43 -0.22 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.32 -0.20 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.24 -0.16 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.31 -1.43 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.37 -1.42 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.42 -1.56 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.51 -1.56 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.68 -1.61 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.80 -1.54 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.94 -1.56 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.10 -1.52 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.29 -1.51 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.49 -1.50 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.72 -1.47 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.97 -1.36 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.25 -1.40 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.55 -1.38 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.87 -1.35 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.24 -1.28 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.57 -1.46 51 0 0 0
30DEC26 55.00 C 8.22 8.22 8.22 7.29 -1.53 52 15 201 0
30DEC26 57.50 C 0.00 0.00 0.00 6.17 -1.44 52 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 5.19 -1.34 52 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 4.35 -1.23 52 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 3.63 -1.11 53 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 3.03 -0.98 53 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 2.54 -0.83 53 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 2.11 -0.71 53 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.73 -0.62 53 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 1.37 -0.58 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.11 -0.46 53 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.90 -0.40 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.73 -0.38 53 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.59 -0.29 53 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.48 -0.25 53 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.22 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.32 -0.19 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.15 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.21 -0.13 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.17 -0.11 53 0 41 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 -0.10 53 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 -0.08 53 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 0.09 -0.06 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 -0.06 53 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 22.99 -1.50 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.18 -1.45 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.32 -1.46 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.51 -1.46 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.72 -1.41 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.95 -1.58 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 18.20 -1.57 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.47 -1.60 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.76 -1.55 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.07 -1.58 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.41 -1.45 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.76 -1.43 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.13 -1.47 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.53 -1.39 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.95 -1.32 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.39 -1.28 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.86 -1.47 51 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 9.68 -1.51 51 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 8.62 -1.44 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 7.67 -1.37 52 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 6.81 -1.30 52 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 6.05 -1.22 52 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 5.37 -1.15 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.77 -1.08 53 0 0 0
30MAR27 72.50 C 4.62 4.62 4.62 4.25 -0.97 53 15 15 +15
30MAR27 75.00 C 4.14 4.14 4.14 3.82 -0.81 54 15 15 +15
30MAR27 77.50 C 3.71 3.71 3.71 3.27 -0.84 53 15 75 +15
30MAR27 80.00 C 0.00 0.00 0.00 2.88 -0.77 53 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 2.53 -0.71 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.22 -0.65 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.95 -0.59 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.72 -0.53 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.51 -0.49 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.32 -0.45 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.16 -0.41 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.05 -0.34 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.92 -0.31 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.79 -0.30 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.69 -0.28 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.61 -0.25 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.55 -0.21 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 23.58 -1.65 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 23.08 -1.22 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 22.26 -1.31 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 21.52 -1.34 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.84 -1.30 51 0 0 0
29JUN27 40.00 C 21.44 21.44 21.44 20.10 -1.34 51 30 30 +30
29JUN27 41.00 C 0.00 0.00 0.00 19.50 -1.26 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.75 -1.34 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 18.07 -1.46 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.50 -1.40 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.91 -1.37 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.32 -1.36 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.76 -1.29 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.21 -1.28 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.69 -1.26 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.16 -1.26 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.97 -1.24 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 11.87 -1.21 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 10.88 -1.25 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 9.96 -1.21 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.13 -1.11 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.06 -1.38 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.35 -1.20 53 0 0 0
29JUN27 70.00 C 7.44 7.44 7.44 6.73 -1.15 53 15 15 +15
29JUN27 72.50 C 6.86 6.86 6.86 6.16 -1.12 53 15 15 +15
29JUN27 75.00 C 0.00 0.00 0.00 5.68 -1.04 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 5.23 -0.94 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 4.81 -0.94 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.44 -0.82 55 0 0 0
29JUN27 85.00 C 4.09 4.09 4.09 4.05 -0.77 55 15 15 +15
29JUN27 87.50 C 3.79 3.79 3.79 3.69 -0.72 54 15 15 +15
29JUN27 90.00 C 0.00 0.00 0.00 3.36 -0.68 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.06 -0.64 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.79 -0.60 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.54 -0.57 54 0 0 0
29JUN27 100.00 C 2.79 2.79 2.79 2.32 -0.53 54 15 15 +15
29JUN27 102.50 C 2.63 2.63 2.44 2.12 -0.49 54 30 30 +30
29JUN27 105.00 C 2.43 2.43 2.43 1.93 -0.47 54 15 15 +15
29JUN27 107.50 C 2.29 2.29 2.29 1.76 -0.44 54 15 15 +15
29JUN27 110.00 C 2.14 2.14 2.14 1.61 -0.41 54 15 15 +15
29JUN27 112.50 C 0.00 0.00 0.00 1.47 -0.39 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 18.93 -1.30 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 18.34 -1.32 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 17.80 -1.30 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 17.28 -1.28 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 16.76 -1.28 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 16.25 -1.28 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 15.51 -1.32 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.38 -1.41 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.36 -1.35 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 12.34 -1.32 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.48 -1.26 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 10.68 -1.24 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 9.96 -1.18 54 0 0 0
29SEP27 67.50 C 9.42 9.42 9.42 9.42 -1.02 55 15 15 +15
29SEP27 70.00 C 8.77 8.77 8.77 8.47 -1.31 54 15 15 +15
29SEP27 72.50 C 0.00 0.00 0.00 8.08 -1.03 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.49 -1.07 55 0 0 0
29SEP27 77.50 C 7.08 7.08 7.08 6.89 -1.15 54 15 15 +15
29SEP27 80.00 C 0.00 0.00 0.00 6.40 -1.09 54 0 0 0
29SEP27 82.50 C 6.29 6.29 6.02 5.96 -0.99 54 30 30 +30
29SEP27 85.00 C 5.64 5.64 5.64 5.51 -1.00 54 15 15 +15
TOTAL CALL 2,433 13,560 -535
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
18SEP26 53.00 P 0.00 0.00 0.00 0.02 0.00 67 0 70 0
18SEP26 54.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 180 0
18SEP26 55.00 P 0.00 0.00 0.00 0.18 +0.08 63 0 237 0
18SEP26 56.00 P 0.38 0.48 0.38 0.42 +0.19 61 27 45 +12
18SEP26 57.00 P 0.00 0.00 0.00 0.88 +0.42 60 0 25 0
18SEP26 58.00 P 0.00 0.00 0.00 1.56 +0.75 61 0 20 0
18SEP26 59.00 P 0.00 0.00 0.00 2.40 +1.10 62 0 3 0
18SEP26 60.00 P 0.00 0.00 0.00 3.33 +1.40 62 0 3 0
18SEP26 61.00 P 0.00 0.00 0.00 4.31 +1.55 66 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 5.30 +1.67 0 0 34 0
18SEP26 63.00 P 0.00 0.00 0.00 6.30 +1.74 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 7.30 +1.78 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 8.30 +1.79 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 9.30 +1.80 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 10.30 +1.80 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 11.30 +1.80 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 12.30 +1.80 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 13.30 +1.80 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 14.30 +1.80 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 15.30 +1.80 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 16.30 +1.80 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 17.30 +1.80 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 18.30 +1.80 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 19.30 +1.80 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 20.30 +1.80 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 21.30 +1.80 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 22.30 +1.80 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 23.30 +1.80 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 24.30 +1.80 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 25.30 +1.80 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.25 +0.09 50 0 15 0
25SEP26 53.00 P 0.00 0.00 0.00 0.40 +0.15 50 0 160 0
25SEP26 54.00 P 0.49 0.49 0.49 0.62 +0.22 50 17 17 +17
25SEP26 55.00 P 0.75 0.75 0.75 0.92 +0.32 49 4 4 +4
25SEP26 56.00 P 0.00 0.00 0.00 1.33 +0.47 50 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 1.82 +0.61 50 0 5 0
25SEP26 58.00 P 0.00 0.00 0.00 2.42 +0.80 50 0 1 0
25SEP26 59.00 P 0.00 0.00 0.00 3.10 +0.98 50 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 3.84 +1.14 50 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 4.66 +1.31 50 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 5.52 +1.33 50 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 6.43 +1.45 50 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 7.38 +1.55 51 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 8.34 +1.62 50 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 9.32 +1.68 51 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 10.31 +1.73 52 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 11.30 +1.76 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 12.30 +1.78 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 13.30 +1.79 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 14.30 +1.80 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 15.30 +1.80 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 16.30 +1.80 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 17.30 +1.80 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 18.30 +1.80 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 19.30 +1.80 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 20.30 +1.80 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 21.30 +1.80 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 22.30 +1.80 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 49 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 +0.05 49 0 334 0
29SEP26 52.50 P 0.46 0.50 0.46 0.53 +0.18 49 242 280 +203
29SEP26 55.00 P 0.00 0.00 0.00 1.27 +0.40 50 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 2.42 +0.70 48 0 172 0
29SEP26 60.00 P 0.00 0.00 0.00 4.09 +1.08 49 0 357 0
29SEP26 62.50 P 0.00 0.00 0.00 6.13 +1.29 49 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 8.41 +1.52 49 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 10.82 +1.67 48 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 13.30 +1.76 0 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 15.80 +1.79 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.30 +1.80 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.80 +1.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.30 +1.80 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.80 +1.80 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.30 +1.80 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.80 +1.80 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.30 +1.80 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.80 +1.80 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.30 +1.80 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.80 +1.80 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.30 +1.80 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.80 +1.80 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.30 +1.80 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.80 +1.80 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.30 +1.80 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.80 +1.80 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.15 +0.03 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.21 +0.05 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.28 +0.06 51 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.38 +0.08 51 0 135 0
29OCT26 46.00 P 0.52 0.52 0.52 0.50 +0.10 52 20 20 +20
29OCT26 47.00 P 0.00 0.00 0.00 0.65 +0.14 52 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.83 +0.17 52 0 127 0
29OCT26 49.00 P 0.00 0.00 0.00 1.04 +0.24 52 0 185 0
29OCT26 50.00 P 0.00 0.00 0.00 1.24 +0.25 51 0 207 0
29OCT26 52.50 P 0.00 0.00 0.00 2.01 +0.42 51 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 3.05 +0.60 51 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 4.33 +0.80 51 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 5.84 +0.99 51 0 287 0
29OCT26 62.50 P 0.00 0.00 0.00 7.56 +1.15 51 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 9.48 +1.18 51 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 11.62 +1.29 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.89 +1.45 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.13 +1.50 53 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.45 +1.63 52 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 20.84 +1.70 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.32 +1.66 52 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.80 +1.75 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.30 +1.79 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.80 +1.80 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.30 +1.80 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.80 +1.80 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.30 +1.80 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.80 +1.80 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.30 +1.80 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.80 +1.80 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.30 +1.80 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 50.80 +1.80 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.30 +1.80 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.80 +1.80 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.66 +0.06 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.85 +0.14 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.02 +0.12 54 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.21 +0.19 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.42 +0.21 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.67 +0.25 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.96 +0.28 53 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 2.28 +0.34 53 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 3.23 +0.49 53 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.38 +0.62 54 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 5.71 +0.77 54 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 7.22 +0.91 54 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 8.66 +0.81 52 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 10.63 +0.96 54 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 12.57 +1.05 54 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 14.63 +1.15 54 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 16.76 +1.22 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.97 +1.30 54 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.19 +1.26 52 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.50 +1.32 51 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.84 +1.36 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.39 +1.61 53 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 30.84 +1.66 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 +0.01 53 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 +0.03 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.45 +0.02 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.57 +0.05 53 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.69 +0.08 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.82 +0.09 53 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.01 +0.13 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.20 +0.10 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.42 +0.13 54 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.61 +0.10 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.87 +0.23 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.15 +0.25 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.46 +0.29 53 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.80 +0.36 53 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.17 +0.39 53 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.20 +0.52 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.41 +0.63 54 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 6.77 +0.74 54 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 8.27 +0.84 54 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.64 +0.69 52 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.42 +0.70 52 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 13.40 +0.88 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.46 +1.03 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.52 +1.10 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.66 +1.17 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.85 +1.22 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.09 +1.28 55 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.33 +1.28 54 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.64 +1.34 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.98 +1.37 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.34 +1.41 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.87 +1.59 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.33 +1.56 53 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.81 +1.65 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.30 +1.73 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.80 +1.79 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.30 +1.80 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.80 +1.80 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.30 +1.80 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.80 +1.76 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 +0.05 53 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.99 +0.07 53 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 1.13 +0.07 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.32 +0.10 53 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 1.55 +0.11 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.78 +0.12 54 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.02 +0.13 54 0 0 0
30MAR27 42.00 P 2.14 2.14 2.14 2.28 +0.16 54 75 80 +75
30MAR27 43.00 P 2.40 2.40 2.40 2.58 +0.19 54 15 15 +15
30MAR27 44.00 P 0.00 0.00 0.00 2.88 +0.19 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.16 +0.17 53 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.54 +0.24 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 3.90 +0.43 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.29 +0.46 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.70 +0.48 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.14 +0.52 54 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 6.30 +0.58 54 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.59 +0.66 54 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.99 +0.72 54 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.50 +0.80 54 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 12.17 +0.91 55 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.87 +0.75 55 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.47 +0.60 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.36 +0.65 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.30 +0.68 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.48 +0.90 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.55 +0.96 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.66 +1.00 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.82 +1.05 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.99 +1.10 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.21 +0.96 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.42 +0.94 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.74 +1.01 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.03 +1.03 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.35 +1.06 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.69 +1.10 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.01 +1.08 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.39 +1.20 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.83 +1.21 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.33 +1.37 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.81 +1.48 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.53 +0.07 53 0 180 0
29JUN27 36.00 P 0.00 0.00 0.00 1.78 +0.13 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.00 +0.08 54 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.25 +0.09 54 0 0 0
29JUN27 39.00 P 2.36 2.36 2.36 2.52 +0.11 54 60 60 +60
29JUN27 40.00 P 0.00 0.00 0.00 2.77 +0.09 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.10 +0.11 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.43 +0.14 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.76 +0.12 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.12 +0.14 54 0 0 0
29JUN27 45.00 P 4.24 4.24 4.24 4.51 +0.17 54 15 15 +15
29JUN27 46.00 P 0.00 0.00 0.00 4.91 +0.28 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.33 +0.31 54 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.74 +0.31 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.19 +0.34 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.66 +0.33 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.88 +0.37 54 0 1 0
29JUN27 55.00 P 8.91 8.91 8.91 9.20 +0.47 54 15 15 +15
29JUN27 57.50 P 10.35 10.35 10.33 10.66 +0.40 54 30 30 +22
29JUN27 60.00 P 0.00 0.00 0.00 12.20 +0.49 54 0 3 0
29JUN27 62.50 P 13.36 13.36 13.36 13.85 +0.55 55 15 15 +10
29JUN27 65.00 P 0.00 0.00 0.00 15.57 +0.87 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 17.35 +0.65 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 19.21 +0.67 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 21.12 +0.75 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 23.06 +0.71 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.08 +0.77 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.12 +0.86 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.21 +0.79 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.32 +0.75 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.49 +0.82 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 35.64 +0.83 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.85 +0.85 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.07 +0.87 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.34 +0.92 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.63 +0.97 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.90 +0.97 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.10 +0.89 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.49 +0.97 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.81 +1.01 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.13 +0.96 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.28 +0.20 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.65 +0.15 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.10 +0.19 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.60 +0.26 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.06 +0.36 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.54 +0.31 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.05 +0.34 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.21 +0.30 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.63 +0.19 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.10 +0.19 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.66 +0.27 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.34 +0.33 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.22 +0.55 56 0 0 0
29SEP27 67.50 P 18.33 18.33 18.33 18.87 +0.49 55 15 15 +15
29SEP27 70.00 P 0.00 0.00 0.00 20.65 +0.50 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.59 +0.59 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.45 +0.52 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.43 +0.56 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.36 +0.58 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 30.41 +0.56 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.47 +0.55 56 0 0 0
TOTAL PUT 550 10,664 +483
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 99.200
29SEP26 55.00 C 0.00 0.00 0.00 44.20 +0.49 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.76 +0.55 95 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.30 +0.47 114 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.72 +0.33 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.21 +0.32 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.73 +0.34 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.27 +0.54 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.72 +0.49 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.22 +0.49 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.73 +0.32 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.28 +0.54 35 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.78 +0.54 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 14.28 +0.54 0 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.79 +0.54 24 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.30 +0.53 22 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 6.86 +0.50 22 0 176 0
29SEP26 95.00 C 0.00 0.00 0.00 4.59 +0.44 22 0 78 0
29SEP26 97.50 C 0.00 0.00 0.00 2.68 +0.32 22 0 299 0
29SEP26 100.00 C 1.23 1.23 1.23 1.28 +0.15 22 5 182 +5
29SEP26 102.50 C 0.50 0.50 0.50 0.52 +0.08 22 30 501 +30
29SEP26 105.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 431 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 216 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 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 39 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 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 39.30 +0.47 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.73 +0.34 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.24 +0.35 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.75 +0.36 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.27 +0.46 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.77 +0.45 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.28 +0.55 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.79 +0.38 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.31 +0.48 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.02 +0.54 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.58 +0.52 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.21 +0.50 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 9.95 +0.47 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 7.86 +0.43 24 0 185 0
29OCT26 95.00 C 5.21 5.21 5.21 5.93 +0.29 24 15 97 0
29OCT26 97.50 C 0.00 0.00 0.00 4.40 +0.35 24 0 166 0
29OCT26 100.00 C 2.85 2.85 2.85 3.04 +0.24 24 15 200 +15
29OCT26 102.50 C 1.90 1.90 1.90 2.03 +0.16 24 60 320 0
29OCT26 105.00 C 1.12 1.20 1.11 1.31 +0.10 24 80 175 +57
29OCT26 107.50 C 0.00 0.00 0.00 0.85 +0.09 24 0 185 0
29OCT26 110.00 C 0.00 0.00 0.00 0.51 +0.06 24 0 131 0
29OCT26 112.50 C 0.30 0.30 0.30 0.29 +0.03 24 15 74 -15
29OCT26 115.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 45 0
29OCT26 117.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.79 +0.42 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.35 +0.46 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.82 +0.41 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.42 +0.59 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.11 +0.52 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.75 +0.50 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.50 +0.48 25 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 10.39 +0.44 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 8.47 +0.40 25 0 12 0
27NOV26 95.00 C 0.00 0.00 0.00 6.90 +0.30 26 0 139 0
27NOV26 97.50 C 0.00 0.00 0.00 5.35 +0.38 25 0 60 0
27NOV26 100.00 C 0.00 0.00 0.00 4.10 +0.22 25 0 145 0
27NOV26 102.50 C 0.00 0.00 0.00 3.10 +0.23 25 0 115 0
27NOV26 105.00 C 2.10 2.10 2.10 2.26 +0.18 25 60 61 +60
27NOV26 107.50 C 0.00 0.00 0.00 1.61 +0.13 25 0 21 0
27NOV26 110.00 C 0.00 0.00 0.00 1.12 +0.09 25 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.77 +0.07 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.51 +0.05 25 0 76 0
27NOV26 117.50 C 0.00 0.00 0.00 0.34 +0.04 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
27NOV26 122.50 C 0.27 0.27 0.27 0.14 +0.02 25 10 10 +10
27NOV26 125.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.39 +0.60 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.90 +0.60 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.41 +0.58 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.92 +0.53 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.43 +0.54 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.94 +0.55 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.45 +0.53 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.96 +0.59 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.49 +0.60 24 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 21.82 +0.38 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.43 +0.34 0 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 17.14 +0.33 21 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.10 +0.50 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.99 +0.47 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.21 +0.32 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.39 +0.29 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.75 +0.37 25 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 6.31 +0.24 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.06 +0.26 25 0 203 0
30DEC26 102.50 C 0.00 0.00 0.00 4.03 +0.21 25 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 3.18 +0.22 25 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 2.44 +0.18 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 1.84 +0.14 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.37 +0.11 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.01 +0.10 25 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.72 +0.07 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.52 +0.06 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.41 +0.14 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.98 +0.15 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.55 +0.13 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.13 +0.15 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.72 +0.15 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.25 +0.21 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.90 +0.25 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.49 +0.28 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.20 +0.25 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 22.90 +0.23 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.76 +0.18 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.64 +0.14 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.63 +0.44 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.78 +0.45 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.03 +0.42 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.40 +0.39 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 10.04 +0.32 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.68 +0.29 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.47 +0.27 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.40 +0.26 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.45 +0.28 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 4.59 +0.23 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.81 +0.20 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 3.19 +0.19 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.62 +0.15 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.16 +0.15 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.77 +0.12 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.39 +0.10 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.13 +0.08 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.35 +0.02 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.99 +0.06 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.59 +0.38 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.28 +0.14 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.92 +0.16 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.94 +0.51 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.27 +0.13 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.40 +0.51 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.21 +0.47 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.11 +0.47 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.91 +0.28 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.13 +0.42 25 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 17.01 +0.42 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.38 +0.38 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 13.90 +0.39 27 0 0 0
29JUN27 95.00 C 10.83 10.83 10.83 12.50 +0.72 27 15 25 +15
29JUN27 97.50 C 0.00 0.00 0.00 11.20 +0.67 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.02 +0.31 27 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 8.92 +0.31 27 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 7.69 +0.26 26 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 6.81 +0.26 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 6.01 +0.21 27 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 5.30 +0.21 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 4.65 +0.18 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.09 +0.18 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.65 +0.14 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.22 +0.14 27 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 2.79 +0.15 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 26.57 +0.43 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.65 +0.41 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.78 +0.38 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.01 +0.38 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.32 +0.34 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.26 +0.35 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.20 +0.29 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 14.77 +0.29 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 13.45 +0.25 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.20 +0.25 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.05 +0.20 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 9.99 +0.20 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.99 +0.16 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 8.11 +0.16 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.24 +0.12 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.53 +0.12 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.82 +0.12 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.20 +0.08 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.79 +0.09 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.23 +0.07 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.79 +0.06 26 0 6 0
TOTAL CALL 305 12,128 +177
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 237 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 648 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 657 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 0.00 24 0 503 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 210 0
29SEP26 95.00 P 0.33 0.33 0.33 0.31 -0.11 23 12 299 0
29SEP26 97.50 P 1.25 1.25 0.97 0.89 -0.19 22 31 370 +8
29SEP26 100.00 P 0.00 0.00 0.00 2.09 -0.30 23 0 252 0
29SEP26 102.50 P 0.00 0.00 0.00 3.75 -0.46 22 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 5.91 -0.52 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 8.31 -0.54 23 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 10.80 -0.55 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.30 -0.55 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.80 -0.55 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.30 -0.82 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.80 -0.55 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.30 -0.55 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.80 -0.82 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 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 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 26 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.22 -0.03 24 0 250 0
29OCT26 90.00 P 0.64 0.64 0.64 0.45 -0.08 24 2 188 +2
29OCT26 92.50 P 0.00 0.00 0.00 0.87 -0.12 25 0 122 0
29OCT26 95.00 P 1.76 1.76 1.69 1.52 -0.17 25 36 149 0
29OCT26 97.50 P 2.31 2.31 2.31 2.32 -0.36 24 1 127 0
29OCT26 100.00 P 0.00 0.00 0.00 3.62 -0.29 24 0 204 0
29OCT26 102.50 P 0.00 0.00 0.00 5.14 -0.37 25 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 6.86 -0.42 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 8.86 -0.47 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 11.06 -0.50 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 13.38 -0.53 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.28 -0.07 35 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.85 -0.27 40 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.32 -0.10 43 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.44 -0.48 38 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.93 -0.69 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.39 -0.05 25 0 49 0
27NOV26 87.50 P 0.86 0.86 0.86 0.69 -0.07 25 16 136 +9
27NOV26 90.00 P 0.00 0.00 0.00 1.13 -0.11 25 0 62 0
27NOV26 92.50 P 1.82 1.82 1.82 1.73 -0.13 25 30 72 +30
27NOV26 95.00 P 0.00 0.00 0.00 2.51 -0.18 25 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 3.51 -0.21 24 0 63 0
27NOV26 100.00 P 0.00 0.00 0.00 4.76 -0.25 24 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 6.26 -0.30 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 8.04 -0.37 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 9.92 -0.42 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.96 -0.45 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 14.12 -0.48 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.87 -0.01 30 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.85 -0.72 27 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.62 -0.33 33 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.71 -0.68 29 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.18 -0.65 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 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 0.07 -0.01 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.45 -0.04 25 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.74 -0.05 25 0 72 0
30DEC26 87.50 P 0.00 0.00 0.00 1.15 -0.07 25 0 141 0
30DEC26 90.00 P 0.00 0.00 0.00 1.70 -0.10 25 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 2.38 -0.15 25 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 3.23 -0.18 24 0 195 0
30DEC26 97.50 P 4.72 4.72 4.24 4.28 -0.22 24 36 137 +30
30DEC26 100.00 P 0.00 0.00 0.00 5.54 -0.22 24 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 7.01 -0.26 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 8.70 -0.34 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.50 -0.38 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 12.44 -0.42 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.51 -0.45 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.19 -0.31 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.40 -0.40 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.77 -0.36 30 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 24.15 -0.36 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.57 -0.36 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 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 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 0.00 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 0.00 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.39 -0.02 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.60 -0.03 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.87 -0.05 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.28 -0.06 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.72 -0.06 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.27 -0.06 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 2.94 -0.11 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.77 -0.14 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.74 -0.14 24 0 146 0
30MAR27 97.50 P 0.00 0.00 0.00 5.87 -0.17 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 7.15 -0.20 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.58 -0.23 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.16 -0.37 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.89 -0.37 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.74 -0.35 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.63 -0.38 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.15 -0.17 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.31 -0.09 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.55 -0.05 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.59 -0.36 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.90 -0.17 28 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 0.11 -0.01 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.58 -0.03 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.82 -0.04 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.13 -0.05 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.49 -0.07 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.03 -0.06 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.60 -0.09 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.24 -0.12 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.04 -0.13 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.91 -0.16 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.92 -0.16 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.02 -0.21 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.24 -0.21 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 9.58 -0.25 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.01 -0.25 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.20 -0.66 27 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 14.20 -0.31 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.95 -0.35 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.79 -0.35 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.71 -0.39 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.72 -0.40 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.78 -0.43 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.95 -0.44 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.14 -0.46 31 0 0 0
29SEP27 75.00 P 1.98 2.00 1.98 1.50 -0.15 26 4 21 +4
29SEP27 77.50 P 0.00 0.00 0.00 1.95 -0.19 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.53 -0.16 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.17 -0.16 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.89 -0.20 26 0 40 0
29SEP27 87.50 P 0.00 0.00 0.00 4.70 -0.21 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.63 -0.25 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.64 -0.26 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 7.78 -0.30 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 8.99 -0.31 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.33 -0.35 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 11.75 -0.36 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.27 -0.40 27 0 15 0
29SEP27 107.50 P 16.72 16.72 16.72 14.90 -0.41 27 15 45 +15
29SEP27 110.00 P 0.00 0.00 0.00 16.58 -0.44 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.41 -0.44 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.26 -0.46 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 22.23 -0.48 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.26 -0.49 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.33 -0.51 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.51 -0.52 29 0 0 0
TOTAL PUT 183 11,680 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 18.090
29SEP26 9.75 C 0.00 0.00 0.00 8.37 +0.13 157 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.14 +0.14 168 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.64 +0.15 155 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.14 +0.16 143 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.64 +0.15 132 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.13 +0.14 115 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.63 +0.15 104 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.13 +0.14 94 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.63 +0.14 85 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.13 +0.13 75 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.63 +0.11 66 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.10 +0.09 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.61 +0.11 37 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.11 +0.11 30 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 +0.11 28 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 +0.10 29 0 114 0
29SEP26 17.50 C 0.73 0.73 0.71 0.76 +0.09 29 27 93 -17
29SEP26 18.00 C 0.40 0.40 0.39 0.43 +0.07 28 17 287 +4
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.05 29 0 290 0
29SEP26 19.00 C 0.06 0.08 0.06 0.09 +0.01 28 130 384 +120
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 334 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 59 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.66 +0.16 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.16 +0.15 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.67 +0.15 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.17 +0.16 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.68 +0.15 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.18 +0.16 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.69 +0.13 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.15 +0.08 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.67 +0.10 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.21 +0.09 27 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.78 +0.09 27 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.38 +0.07 27 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.04 +0.06 27 0 186 0
29OCT26 18.00 C 0.76 0.76 0.74 0.77 +0.06 28 103 227 +63
29OCT26 18.50 C 0.00 0.00 0.00 0.52 +0.05 27 0 153 0
29OCT26 19.00 C 0.35 0.35 0.33 0.35 +0.03 27 6 393 +5
29OCT26 19.50 C 0.20 0.20 0.20 0.23 +0.03 27 1 261 +1
29OCT26 20.00 C 0.00 0.00 0.00 0.13 0.00 27 0 456 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 0.00 27 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 5.22 +0.12 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.74 +0.14 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.25 +0.14 39 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.77 +0.13 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.26 +0.08 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.79 +0.10 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.36 +0.09 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.96 +0.07 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.61 +0.07 29 0 12 0
27NOV26 17.50 C 1.28 1.28 1.28 1.31 +0.07 29 11 24 +11
27NOV26 18.00 C 0.00 0.00 0.00 1.02 +0.05 29 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 0.79 +0.05 29 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.59 +0.03 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.45 +0.03 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.33 +0.02 29 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.17 +0.01 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 29 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 8.48 +0.13 63 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.23 +0.13 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.74 +0.13 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.25 +0.13 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.76 +0.12 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.27 +0.13 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.78 +0.11 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.29 +0.11 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.81 +0.12 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.34 +0.12 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.87 +0.15 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.35 +0.07 29 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 +0.08 29 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 +0.09 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 +0.08 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.82 +0.08 29 0 1,014 0
30DEC26 17.50 C 1.54 1.54 1.54 1.54 +0.07 30 2 402 +2
30DEC26 18.00 C 0.00 0.00 0.00 1.27 +0.07 29 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.04 +0.06 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 +0.05 29 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 +0.04 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 +0.03 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 +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 29 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 7.87 +0.13 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.38 +0.10 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.90 +0.10 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.43 +0.10 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.96 +0.10 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.50 +0.10 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.05 +0.13 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.61 +0.13 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.19 +0.12 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.78 +0.11 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.29 +0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.93 +0.07 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.60 +0.07 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.29 +0.06 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.01 +0.06 29 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.76 +0.06 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.53 +0.05 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.36 +0.05 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.17 +0.04 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.00 +0.03 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.72 +0.02 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 +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 0.12 +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 0.06 +0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.52 +0.11 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.05 +0.13 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.59 +0.14 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.13 +0.13 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.68 +0.11 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.23 +0.10 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.81 +0.10 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.40 +0.10 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.01 +0.10 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.64 +0.09 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.20 -0.01 31 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.88 +0.08 31 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.59 +0.07 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.32 +0.07 31 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.08 +0.07 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.84 +0.06 31 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.64 +0.06 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.49 +0.06 31 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.32 +0.05 31 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.02 +0.04 31 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.78 +0.03 31 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.59 +0.02 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.45 +0.03 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.76 +0.10 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.33 +0.09 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.93 +0.09 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.55 +0.09 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.18 +0.09 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.84 +0.09 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.51 +0.08 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.21 +0.07 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.93 +0.07 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.66 +0.06 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.42 +0.06 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.20 +0.06 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.99 +0.05 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.81 +0.05 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.63 +0.04 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.33 +0.04 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.09 +0.04 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.88 +0.03 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.71 +0.03 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.46 +0.02 32 0 2 0
TOTAL CALL 297 11,980 +189
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 152 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 -0.05 29 0 265 0
29SEP26 18.50 P 0.00 0.00 0.00 0.62 -0.06 29 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.00 -0.08 30 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.44 -0.09 30 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.91 -0.11 0 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.91 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.91 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.91 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.91 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.91 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.91 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.91 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.91 -0.11 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 0.00 28 0 175 0
29OCT26 16.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.38 -0.06 27 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.59 -0.07 27 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 0.85 -0.08 26 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 1.21 -0.08 27 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.58 -0.10 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.00 -0.10 27 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 2.92 -0.10 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.91 -0.15 0 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.91 -0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.91 -0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.91 -0.15 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.91 -0.15 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.91 -0.15 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 4 0
27NOV26 16.50 P 0.00 0.00 0.00 0.29 -0.03 29 0 36 0
27NOV26 17.00 P 0.43 0.43 0.43 0.43 -0.03 29 10 24 -10
27NOV26 17.50 P 0.00 0.00 0.00 0.60 -0.05 28 0 48 0
27NOV26 18.00 P 0.00 0.00 0.00 0.82 -0.06 28 0 39 0
27NOV26 18.50 P 0.00 0.00 0.00 1.07 -0.09 28 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.38 -0.09 28 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.75 -0.09 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.14 -0.09 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.99 -0.10 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.93 -0.13 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.91 -0.15 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.91 -0.15 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.91 -0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.91 -0.15 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.91 -0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 13.00 P 0.05 0.05 0.04 0.02 0.00 31 107 111 -1
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.03 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 -0.04 29 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.78 -0.05 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.07 28 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 -0.08 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.58 -0.10 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.92 -0.09 29 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.29 -0.08 29 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.09 -0.12 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 -0.14 27 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.92 -0.14 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.91 -0.15 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.91 -0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.91 -0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.91 -0.15 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.02 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.02 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 -0.03 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 -0.03 30 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.97 -0.04 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.17 -0.06 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 -0.06 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.67 -0.07 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.96 -0.07 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.28 -0.07 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.62 -0.12 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.37 -0.12 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.17 -0.13 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.02 -0.13 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.93 -0.13 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.92 -0.14 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.91 -0.15 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.91 -0.15 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.91 -0.15 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 32 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.36 -0.01 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.59 -0.02 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.74 -0.02 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.89 -0.04 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.06 -0.05 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.26 -0.05 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.47 -0.06 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.70 -0.05 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 -0.04 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.25 -0.05 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.55 -0.08 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.86 -0.10 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.20 -0.09 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.91 -0.09 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.69 -0.12 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.50 -0.12 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.34 -0.13 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.21 -0.15 25 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.10 -0.14 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.00 -0.14 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.92 -0.15 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.43 -0.02 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.53 -0.02 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.13 -0.03 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.32 -0.04 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.54 -0.04 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.77 -0.04 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.02 -0.05 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.29 -0.05 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.56 -0.06 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.86 -0.06 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.17 -0.06 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.50 -0.06 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.18 -0.08 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.92 -0.10 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.69 -0.13 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.52 -0.11 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.37 -0.10 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.23 -0.13 26 0 0 0
TOTAL PUT 117 12,775 -11
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$ 72.900
18SEP26 54.00 C 0.00 0.00 0.00 18.90 - 0 0 0 -
18SEP26 55.00 C 0.00 0.00 0.00 17.90 -1.60 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 16.90 -1.62 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 15.90 -1.56 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 14.90 -1.68 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 13.90 -1.56 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 12.90 -1.56 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 11.91 -1.59 126 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 10.91 -1.56 116 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 9.91 -1.58 105 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 8.91 -1.68 95 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 7.91 -1.65 84 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 6.91 -1.68 74 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 5.91 -1.55 64 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 4.91 -1.55 53 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 3.91 -1.66 43 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 2.94 -1.65 46 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 2.02 -1.58 45 0 0 0
18SEP26 72.00 C 1.17 1.49 1.07 1.19 -1.50 42 141 59 +59
18SEP26 73.00 C 0.63 0.82 0.50 0.62 -1.28 43 1,218 324 +322
18SEP26 74.00 C 0.70 0.70 0.23 0.27 -0.98 44 634 311 +202
18SEP26 75.00 C 0.39 0.39 0.10 0.10 -0.65 45 370 726 +285
18SEP26 76.00 C 0.19 0.19 0.06 0.03 -0.39 45 74 275 -52
18SEP26 77.00 C 0.12 0.12 0.04 0.01 -0.21 48 81 378 +22
18SEP26 78.00 C 0.05 0.05 0.03 0.01 -0.10 57 26 247 -10
18SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 94 0
18SEP26 80.00 C 0.01 0.01 0.01 0.01 -0.01 75 9 156 -9
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 84 0 185 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 93 0 220 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 101 0 208 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 109 0 206 0
18SEP26 85.00 C 0.02 0.02 0.02 0.01 0.00 117 1 87 -1
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 140 0 22 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 155 0 132 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 169 0 61 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 176 0 8 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 183 0 10 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 190 0 21 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 209 0 5 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 18.94 - 71 0 0 -
25SEP26 55.00 C 0.00 0.00 0.00 17.91 -1.59 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 16.94 -1.58 61 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 15.94 -1.55 56 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 14.94 -1.64 50 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 13.94 -1.55 45 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 12.94 -1.55 38 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 11.94 -1.56 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 10.94 -1.56 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 9.95 -1.55 39 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 8.96 -1.63 39 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 7.97 -1.59 37 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 7.01 -1.58 38 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 6.06 -1.52 38 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 5.15 -1.49 38 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 4.20 -1.71 34 0 0 0
25SEP26 70.00 C 3.20 3.80 3.20 3.57 -1.37 40 52 50 +50
25SEP26 71.00 C 0.00 0.00 0.00 2.70 -1.41 36 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 2.09 -1.27 36 0 1 0
25SEP26 73.00 C 1.55 1.85 1.43 1.58 -1.11 37 35 35 +35
25SEP26 74.00 C 1.06 1.23 1.06 1.16 -0.96 37 15 25 +13
25SEP26 75.00 C 0.80 1.00 0.80 0.82 -0.80 37 75 65 +53
25SEP26 76.00 C 0.59 0.59 0.59 0.59 -0.65 38 5 8 +5
25SEP26 77.00 C 0.42 0.46 0.41 0.40 -0.52 38 26 33 +21
25SEP26 78.00 C 0.31 0.34 0.31 0.26 -0.40 38 4 43 +4
25SEP26 79.00 C 0.22 0.23 0.22 0.16 -0.30 38 46 75 +30
25SEP26 80.00 C 0.18 0.18 0.18 0.10 -0.21 38 15 188 +5
25SEP26 81.00 C 0.13 0.13 0.13 0.06 -0.15 38 6 52 +6
25SEP26 82.00 C 0.00 0.00 0.00 0.04 -0.10 39 0 18 0
25SEP26 83.00 C 0.00 0.00 0.00 0.02 -0.07 39 0 34 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 37 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 3 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.93 -1.57 130 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.93 -1.60 0 0 375 0
29SEP26 32.00 C 0.00 0.00 0.00 40.93 -1.58 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.93 -1.58 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.93 -1.56 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.93 -1.56 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.94 -1.57 129 0 0 0
29SEP26 37.00 C 35.94 36.34 35.64 35.94 -1.56 121 1,700 5,200 -1,700
29SEP26 38.00 C 0.00 0.00 0.00 34.94 -1.57 113 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 33.94 -1.55 104 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.94 -1.53 91 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.94 -1.58 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.94 -1.58 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.94 -1.53 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.94 -1.56 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.94 -1.56 0 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 26.95 -1.57 86 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 25.95 -1.57 81 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 24.95 -1.58 75 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 23.95 -1.56 68 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 22.95 -1.55 59 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 20.45 -1.57 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 17.95 -1.60 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 15.46 -1.59 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.96 -1.60 32 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 10.48 -1.55 37 0 63 0
29SEP26 65.00 C 7.55 7.55 7.55 8.05 -1.52 37 1 657 +1
29SEP26 67.50 C 0.00 0.00 0.00 5.68 -1.52 34 0 498 0
29SEP26 70.00 C 3.61 3.91 3.40 3.66 -1.29 34 1,217 5,957 -341
29SEP26 72.50 C 1.98 2.34 1.93 2.15 -1.06 36 88 2,440 +67
29SEP26 75.00 C 1.22 1.27 1.00 1.11 -0.76 36 1,033 3,497 +474
29SEP26 77.50 C 0.69 0.69 0.50 0.52 -0.48 37 201 3,001 +66
29SEP26 80.00 C 0.30 0.31 0.25 0.22 -0.24 37 182 8,752 +125
29SEP26 82.50 C 0.14 0.15 0.13 0.08 -0.11 38 144 5,355 -25
29SEP26 85.00 C 0.09 0.10 0.08 0.03 -0.04 38 702 11,222 -77
29SEP26 87.50 C 0.06 0.07 0.06 0.01 -0.02 39 24 8,950 -24
29SEP26 90.00 C 0.04 0.04 0.04 0.01 0.00 44 57 13,301 +44
29SEP26 92.50 C 0.03 0.03 0.03 0.01 0.00 49 3 3,838 -3
29SEP26 95.00 C 0.01 0.01 0.01 0.01 0.00 54 23 10,164 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,219 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 880 14,118 -880
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6,511 0
29SEP26 105.00 C 0.02 0.02 0.02 0.01 0.00 72 1 3,139 -1
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 76 150 1,969 +148
29SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 80 3 7,005 -1
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,607 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 112 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 118 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 121 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 124 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 127 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 130 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 133 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 135 0 239 0
29SEP26 155.00 C 0.01 0.01 0.01 0.01 0.00 138 40 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 140 0 1,223 0
29SEP26 160.00 C 0.01 0.01 0.01 0.01 0.00 143 63 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 145 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 150 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 153 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 42.93 -1.65 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.98 -1.60 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.94 -1.65 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.95 -1.64 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.97 -1.63 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.99 -1.61 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.96 -1.68 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.03 -1.59 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.03 -1.59 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.00 -1.63 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.04 -1.60 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.04 -1.60 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.05 -1.60 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.05 -1.60 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.06 -1.60 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.06 -1.60 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.06 -1.61 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.02 -1.65 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.03 -1.65 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.04 -1.64 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.06 -1.63 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.72 -1.56 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.29 -1.52 49 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 15.89 -1.52 46 0 0 0
29OCT26 60.00 C 13.10 13.10 13.10 13.54 -1.52 44 6 12 +6
29OCT26 62.50 C 0.00 0.00 0.00 11.14 -1.41 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.98 -1.56 37 0 30 0
29OCT26 67.50 C 7.10 7.12 6.98 7.12 -1.38 38 120 133 +103
29OCT26 70.00 C 5.20 5.25 5.20 5.51 -1.19 38 1,007 1,645 -110
29OCT26 72.50 C 4.05 4.12 3.98 4.02 -1.09 37 28 965 +22
29OCT26 75.00 C 3.10 3.10 2.80 2.96 -0.86 38 78 2,517 +48
29OCT26 77.50 C 2.22 2.22 2.03 2.13 -0.70 38 16 2,234 +5
29OCT26 80.00 C 1.48 1.67 1.48 1.52 -0.52 39 222 2,296 +128
29OCT26 82.50 C 1.09 1.12 1.07 1.03 -0.39 39 56 1,062 -11
29OCT26 85.00 C 0.85 0.86 0.76 0.68 -0.28 39 29 2,137 +22
29OCT26 87.50 C 0.56 0.56 0.53 0.43 -0.20 39 5 2,635 +3
29OCT26 90.00 C 0.44 0.44 0.39 0.27 -0.14 39 143 4,036 +135
29OCT26 92.50 C 0.32 0.32 0.29 0.17 -0.09 39 11 2,128 0
29OCT26 95.00 C 0.24 0.25 0.24 0.10 -0.06 39 18 4,288 -2
29OCT26 97.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 2,460 0
29OCT26 100.00 C 0.16 0.16 0.16 0.04 -0.02 39 4 1,929 0
29OCT26 102.50 C 0.13 0.13 0.13 0.02 -0.02 39 2 1,119 -2
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,243 0
29OCT26 107.50 C 0.08 0.08 0.08 0.01 0.00 40 10 633 +10
29OCT26 110.00 C 0.07 0.07 0.07 0.01 0.00 42 44 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 447 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 529 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 153 0
27NOV26 30.00 C 0.00 0.00 0.00 43.01 -1.68 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.02 -1.68 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.03 -1.68 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.04 -1.68 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.10 -1.63 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.12 -1.61 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.06 -1.68 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.12 -1.63 50 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.07 -1.68 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.13 -1.62 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.08 -1.68 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.09 -1.68 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.16 -1.62 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.12 -1.67 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.20 -1.61 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.33 -1.50 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.35 -1.51 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.38 -1.54 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.41 -1.50 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.45 -1.49 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.37 -1.61 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.99 -1.63 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.65 -1.60 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.38 -1.57 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.21 -1.47 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.01 -1.35 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.13 -1.45 40 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 8.40 -1.34 40 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 6.84 -1.20 40 0 125 0
27NOV26 72.50 C 5.60 5.60 5.54 5.55 -1.04 40 16 455 +16
27NOV26 75.00 C 4.36 4.37 4.36 4.45 -0.92 40 30 2,137 +15
27NOV26 77.50 C 0.00 0.00 0.00 3.55 -0.77 40 0 522 0
27NOV26 80.00 C 2.85 2.90 2.79 2.82 -0.66 41 19 1,107 +12
27NOV26 82.50 C 0.00 0.00 0.00 2.21 -0.55 41 0 505 0
27NOV26 85.00 C 1.76 1.80 1.76 1.69 -0.45 41 5 711 +2
27NOV26 87.50 C 0.00 0.00 0.00 1.28 -0.36 41 0 1,478 0
27NOV26 90.00 C 1.25 1.25 1.10 0.95 -0.30 41 25 2,217 +20
27NOV26 92.50 C 0.95 0.95 0.95 0.71 -0.23 41 4 2,490 0
27NOV26 95.00 C 0.71 0.78 0.71 0.52 -0.19 41 80 2,754 -79
27NOV26 97.50 C 0.59 0.59 0.59 0.38 -0.14 41 2 1,326 -2
27NOV26 100.00 C 0.50 0.55 0.49 0.27 -0.12 40 21 1,096 +14
27NOV26 102.50 C 0.00 0.00 0.00 0.20 -0.08 41 0 676 0
27NOV26 105.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 616 0
27NOV26 107.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 337 0
27NOV26 110.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 426 0
27NOV26 112.50 C 0.23 0.23 0.23 0.05 -0.03 41 7 955 +7
27NOV26 115.00 C 0.21 0.21 0.21 0.04 -0.02 41 20 300 +20
27NOV26 117.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 350 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
27NOV26 147.50 C 0.12 0.12 0.12 0.01 0.00 53 5 5 +1
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 43.21 -1.59 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.19 -1.62 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.23 -1.59 66 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.20 -1.63 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.21 -1.63 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.22 -1.62 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.24 -1.64 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.28 -1.59 56 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 35.27 -1.64 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.30 -1.63 53 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 33.32 -1.61 52 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 32.36 -1.63 52 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 31.39 -1.63 52 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 30.44 -1.59 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 29.48 -1.61 52 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 28.50 -1.62 50 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 27.57 -1.60 51 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 26.62 -1.59 50 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 25.67 -1.59 49 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 24.73 -1.63 49 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 23.80 -1.62 48 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 21.51 -1.58 47 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 19.28 -1.56 46 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 17.14 -1.45 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 15.11 -1.39 44 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 13.18 -1.38 43 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 11.27 -1.17 42 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 9.64 -1.29 41 0 297 0
30DEC26 70.00 C 0.00 0.00 0.00 8.16 -1.17 41 0 16,635 0
30DEC26 72.50 C 0.00 0.00 0.00 6.89 -1.05 41 880 3,285 0
30DEC26 75.00 C 5.68 5.79 5.68 5.80 -0.92 41 9 1,243 +3
30DEC26 77.50 C 0.00 0.00 0.00 4.85 -0.82 41 0 2,358 0
30DEC26 80.00 C 4.08 4.27 4.03 4.05 -0.75 41 79 8,704 -12
30DEC26 82.50 C 3.32 3.53 3.32 3.40 -0.62 42 20 7,040 0
30DEC26 85.00 C 2.85 2.87 2.85 2.80 -0.53 42 12 8,096 -10
30DEC26 87.50 C 2.46 2.46 2.46 2.28 -0.45 42 20 2,452 +20
30DEC26 90.00 C 2.00 2.10 2.00 1.84 -0.39 42 41 18,012 +26
30DEC26 92.50 C 1.72 1.74 1.68 1.48 -0.33 42 5 3,490 +2
30DEC26 95.00 C 1.40 1.43 1.40 1.19 -0.28 42 8 6,347 +6
30DEC26 97.50 C 1.21 1.23 1.18 0.95 -0.23 42 93 1,786 +32
30DEC26 100.00 C 1.10 1.10 1.02 0.75 -0.20 42 317 11,896 +210
30DEC26 102.50 C 0.87 0.91 0.87 0.60 -0.16 42 121 1,270 +79
30DEC26 105.00 C 0.00 0.00 0.00 0.47 -0.13 42 0 4,715 0
30DEC26 107.50 C 0.68 0.68 0.68 0.37 -0.11 42 11 813 -9
30DEC26 110.00 C 0.58 0.58 0.58 0.29 -0.09 42 11 6,114 -11
30DEC26 112.50 C 0.52 0.52 0.52 0.23 -0.07 42 4 5,656 0
30DEC26 115.00 C 0.47 0.47 0.47 0.18 -0.06 42 4 2,983 0
30DEC26 117.50 C 0.00 0.00 0.00 0.14 -0.04 42 0 2,442 0
30DEC26 120.00 C 0.40 0.40 0.40 0.11 -0.04 42 11 2,715 -6
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 954 0
30DEC26 127.50 C 0.28 0.28 0.28 0.05 -0.02 42 1 1,029 -1
30DEC26 130.00 C 0.26 0.27 0.26 0.04 -0.02 42 9 3,435 -9
30DEC26 132.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 1,280 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 283 0
30DEC26 150.00 C 0.13 0.13 0.13 0.01 0.00 44 4 949 +4
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 649 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 403 0
30DEC26 157.50 C 0.14 0.14 0.14 0.01 0.00 47 5 525 -5
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,862 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
30MAR27 30.00 C 0.00 0.00 0.00 43.52 -1.59 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.43 -1.71 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.47 -1.71 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.46 -1.76 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.69 -1.60 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.74 -1.60 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.79 -1.60 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.85 -1.62 55 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 35.91 -1.59 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 34.97 -1.61 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.05 -1.57 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 33.12 -1.58 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.20 -1.55 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.28 -1.57 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.37 -1.56 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 29.46 -1.55 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.57 -1.54 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.56 -1.65 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.80 -1.52 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.93 -1.49 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.08 -1.47 48 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 22.98 -1.46 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.09 -0.57 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 19.03 -1.39 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.19 -1.34 44 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 15.45 -1.25 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 13.72 -1.30 43 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 12.21 -1.24 42 0 215 0
30MAR27 70.00 C 10.80 10.80 10.80 10.84 -1.14 42 3 12,253 0
30MAR27 72.50 C 9.50 9.50 9.50 9.62 -1.06 42 3 277 0
30MAR27 75.00 C 8.67 8.67 8.60 8.54 -0.97 42 2 532 0
30MAR27 77.50 C 0.00 0.00 0.00 7.56 -0.90 42 0 2,972 0
30MAR27 80.00 C 6.80 6.80 6.80 6.69 -0.83 42 2 2,075 +2
30MAR27 82.50 C 0.00 0.00 0.00 5.92 -0.76 42 0 2,031 0
30MAR27 85.00 C 0.00 0.00 0.00 5.23 -0.71 42 0 15,279 0
30MAR27 87.50 C 4.67 4.67 4.67 4.63 -0.62 42 20 3,574 +9
30MAR27 90.00 C 0.00 0.00 0.00 4.05 -0.56 42 0 10,336 0
30MAR27 92.50 C 0.00 0.00 0.00 3.54 -0.51 42 0 512 0
30MAR27 95.00 C 3.25 3.31 3.25 3.08 -0.47 42 3 2,974 +3
30MAR27 97.50 C 3.01 3.01 3.01 2.68 -0.42 42 100 301 +9
30MAR27 100.00 C 2.60 2.60 2.60 2.33 -0.38 42 6 1,757 0
30MAR27 102.50 C 2.24 2.35 2.24 2.03 -0.33 42 2 559 +1
30MAR27 105.00 C 0.00 0.00 0.00 1.76 -0.30 42 0 822 0
30MAR27 107.50 C 0.00 0.00 0.00 1.52 -0.27 42 0 477 0
30MAR27 110.00 C 1.65 1.68 1.65 1.32 -0.24 42 21 3,349 +21
30MAR27 112.50 C 0.00 0.00 0.00 1.14 -0.21 42 0 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 0.98 -0.20 42 0 549 0
30MAR27 117.50 C 1.28 1.28 1.28 0.85 -0.17 42 5 179 0
30MAR27 120.00 C 1.16 1.16 1.16 0.73 -0.15 42 1 1,215 0
30MAR27 122.50 C 0.00 0.00 0.00 0.63 -0.14 42 0 402 0
30MAR27 125.00 C 0.00 0.00 0.00 0.55 -0.11 42 0 1,863 0
30MAR27 127.50 C 0.00 0.00 0.00 0.47 -0.10 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.41 -0.09 42 0 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.35 -0.08 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.26 -0.06 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.22 -0.06 42 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.19 -0.05 42 0 33 0
30MAR27 145.00 C 0.62 0.62 0.62 0.17 -0.04 42 12 200 +12
30MAR27 147.50 C 0.00 0.00 0.00 0.14 -0.04 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 47 0
30MAR27 152.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 34 0
30MAR27 157.50 C 0.41 0.41 0.41 0.08 -0.02 42 1 285 +1
30MAR27 160.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 62 0
29JUN27 30.00 C 0.00 0.00 0.00 44.07 -1.61 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.14 -1.61 60 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.21 -1.61 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.28 -1.61 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.36 -1.59 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.46 -1.56 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.53 -1.60 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 37.62 -1.57 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.72 -1.56 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.82 -1.58 54 0 40 0
29JUN27 40.00 C 35.00 35.00 35.00 34.95 -1.55 53 2 14 +2
29JUN27 41.00 C 0.00 0.00 0.00 34.06 -1.55 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.18 -1.54 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.31 -1.53 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.45 -1.52 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.60 -1.51 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.76 -1.50 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.93 -1.48 50 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 28.10 -1.52 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.29 -1.48 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 26.47 -1.47 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 24.48 -1.43 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 22.59 -1.39 46 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 20.79 -1.35 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 19.10 -1.31 45 0 94 0
29JUN27 62.50 C 18.11 18.11 18.11 17.51 -1.26 45 1 34 +1
29JUN27 65.00 C 0.00 0.00 0.00 15.88 -1.28 44 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 14.46 -1.23 43 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 13.16 -1.29 43 0 381 0
29JUN27 72.50 C 0.00 0.00 0.00 11.96 -1.07 43 0 344 0
29JUN27 75.00 C 10.96 10.96 10.96 10.72 -1.16 42 3 2,099 +3
29JUN27 77.50 C 0.00 0.00 0.00 9.89 -0.93 43 0 440 0
29JUN27 80.00 C 8.90 9.00 8.85 8.99 -0.81 43 5 1,322 +2
29JUN27 82.50 C 0.00 0.00 0.00 8.17 -0.80 43 0 470 0
29JUN27 85.00 C 7.50 7.50 7.50 7.43 -0.76 43 1 1,298 0
29JUN27 87.50 C 6.90 6.90 6.90 6.76 -0.71 43 2 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 6.11 -0.69 43 0 4,974 0
29JUN27 92.50 C 0.00 0.00 0.00 5.52 -0.64 43 0 2,862 0
29JUN27 95.00 C 0.00 0.00 0.00 4.98 -0.60 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 4.49 -0.56 43 0 651 0
29JUN27 100.00 C 4.50 4.50 4.25 4.05 -0.52 43 210 2,797 +204
29JUN27 102.50 C 0.00 0.00 0.00 3.65 -0.48 43 0 236 0
29JUN27 105.00 C 3.72 3.72 3.72 3.29 -0.44 43 5 746 0
29JUN27 107.50 C 0.00 0.00 0.00 2.96 -0.41 43 0 863 0
29JUN27 110.00 C 3.09 3.09 3.09 2.67 -0.38 43 30 174 -30
29JUN27 112.50 C 0.00 0.00 0.00 2.40 -0.35 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.16 -0.33 42 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.94 -0.30 42 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 1.75 -0.27 42 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.57 -0.26 42 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.41 -0.24 42 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.27 -0.22 42 0 100 0
29JUN27 130.00 C 0.00 0.00 0.00 1.14 -0.20 42 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 1.03 -0.18 42 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.93 -0.16 42 0 230 0
29JUN27 137.50 C 1.36 1.36 1.36 0.83 -0.16 42 2 244 0
29JUN27 140.00 C 0.00 0.00 0.00 0.75 -0.14 42 0 119 0
29JUN27 142.50 C 0.00 0.00 0.00 0.67 -0.13 42 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.61 -0.12 42 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.55 -0.10 42 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.49 -0.10 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.44 -0.09 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.40 -0.08 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.36 -0.08 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.32 -0.07 42 0 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.29 -0.07 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.24 -0.05 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 163 0
29SEP27 30.00 C 0.00 0.00 0.00 44.55 -1.68 59 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 43.77 -1.55 60 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 42.75 -1.67 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 41.99 -1.53 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 41.10 -1.52 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.20 -1.53 57 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 39.20 -1.65 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 38.46 -1.51 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 37.60 -1.49 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 36.74 -1.49 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 35.89 -1.52 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 35.04 -1.50 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.20 -1.45 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.34 -1.44 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.50 -1.42 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.62 -1.45 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 30.84 -1.39 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.04 -1.36 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.24 -1.35 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.46 -1.33 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.70 -1.30 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.84 -1.26 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.08 -1.20 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.40 -1.15 46 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 20.82 -1.09 45 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 19.33 -1.04 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.93 -0.98 45 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 16.46 -1.07 44 0 0 0
29SEP27 70.00 C 14.95 14.95 14.95 15.34 -0.91 44 2 9 0
29SEP27 72.50 C 0.00 0.00 0.00 13.98 -1.06 43 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.91 -1.00 43 0 6 0
29SEP27 77.50 C 11.82 12.05 11.82 11.96 -0.69 43 173 198 +173
29SEP27 80.00 C 11.44 11.44 10.92 10.98 -0.91 43 114 167 +103
29SEP27 82.50 C 10.01 10.14 10.01 10.23 -0.75 43 125 379 +125
29SEP27 85.00 C 0.00 0.00 0.00 9.48 -0.65 43 0 435 0
29SEP27 87.50 C 0.00 0.00 0.00 8.75 -0.60 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 8.12 -0.50 44 2 52 +2
29SEP27 92.50 C 0.00 0.00 0.00 7.49 -0.46 44 0 61 0
29SEP27 95.00 C 6.85 6.85 6.85 6.90 -0.42 43 10 81 +6
29SEP27 97.50 C 0.00 0.00 0.00 6.36 -0.39 43 0 112 0
29SEP27 100.00 C 5.96 5.96 5.89 5.86 -0.36 43 28 40 +28
29SEP27 102.50 C 5.47 5.61 5.47 5.40 -0.33 43 20 20 +19
29SEP27 105.00 C 5.26 5.26 5.26 4.97 -0.30 43 95 112 +95
29SEP27 107.50 C 4.95 4.95 4.95 4.58 -0.28 43 40 60 0
29SEP27 110.00 C 0.00 0.00 0.00 4.21 -0.26 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 3.88 -0.24 43 0 33 0
29SEP27 115.00 C 0.00 0.00 0.00 3.57 -0.22 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 3.29 -0.20 43 0 19 0
29SEP27 120.00 C 0.00 0.00 0.00 3.03 -0.19 43 0 41 0
29SEP27 122.50 C 0.00 0.00 0.00 2.79 -0.17 43 0 46 0
29SEP27 125.00 C 0.00 0.00 0.00 2.57 -0.16 43 0 27 0
29SEP27 127.50 C 0.00 0.00 0.00 2.37 -0.14 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.18 -0.13 43 0 42 0
29SEP27 132.50 C 0.00 0.00 0.00 2.01 -0.12 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.86 -0.10 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.71 -0.10 43 0 100 0
29SEP27 140.00 C 0.00 0.00 0.00 1.58 -0.09 43 0 8 0
29SEP27 142.50 C 0.00 0.00 0.00 1.45 -0.09 43 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 1.34 -0.08 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.24 -0.07 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.14 -0.06 43 0 7 0
29SEP27 152.50 C 0.00 0.00 0.00 1.05 -0.06 43 0 17 0
29SEP27 155.00 C 0.00 0.00 0.00 0.97 -0.05 43 0 132 0
29SEP27 157.50 C 0.00 0.00 0.00 0.90 -0.05 43 0 22 0
TOTAL CALL 14,094 504,316 +406
18SEP26 54.00 P 0.00 0.00 0.00 0.01 - 220 0 0 -
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 126 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 500 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 81 0 34 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
18SEP26 69.00 P 0.05 0.05 0.05 0.01 -0.01 48 5 32 0
18SEP26 70.00 P 0.12 0.19 0.05 0.03 -0.01 45 139 317 +4
18SEP26 71.00 P 0.23 0.23 0.15 0.12 +0.03 46 9 127 +6
18SEP26 72.00 P 0.31 0.80 0.31 0.34 +0.13 46 610 350 +95
18SEP26 73.00 P 0.73 1.26 0.73 0.76 +0.32 46 180 191 +39
18SEP26 74.00 P 1.96 2.06 1.48 1.41 +0.62 48 64 103 -20
18SEP26 75.00 P 2.71 2.71 2.16 2.26 +0.94 53 18 175 -14
18SEP26 76.00 P 3.15 3.15 3.15 3.22 +1.22 63 200 129 -107
18SEP26 77.00 P 4.05 4.05 4.05 4.23 +1.39 78 25 109 -25
18SEP26 78.00 P 5.20 5.20 5.20 5.25 +1.53 95 1 126 0
18SEP26 79.00 P 6.39 6.39 6.39 6.28 +1.58 113 2 121 0
18SEP26 80.00 P 0.00 0.00 0.00 7.31 +1.64 131 20 307 0
18SEP26 81.00 P 0.00 0.00 0.00 8.31 +1.69 144 0 377 -57
18SEP26 82.00 P 0.00 0.00 0.00 9.35 +1.60 163 0 38 -10
18SEP26 83.00 P 0.00 0.00 0.00 10.35 +1.80 176 0 20 -46
18SEP26 84.00 P 0.00 0.00 0.00 11.32 +1.77 181 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 12.33 +1.78 195 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 13.32 +1.70 204 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 14.33 +1.78 217 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 15.33 +1.71 228 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 16.33 +1.78 239 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 17.33 +1.78 249 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 18.33 +1.69 259 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 19.33 +1.58 269 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 20.33 +1.78 278 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 21.33 +1.78 287 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 22.33 +1.70 297 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 23.33 +1.70 306 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 24.33 +1.67 315 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 25.33 +1.78 324 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 26.33 +1.72 333 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 27.33 +1.78 342 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 28.33 +1.78 350 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 29.33 +1.78 359 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 64.00 P 0.09 0.09 0.09 0.02 0.00 40 60 80 +50
25SEP26 65.00 P 0.11 0.11 0.08 0.03 0.00 38 27 27 +27
25SEP26 66.00 P 0.15 0.15 0.11 0.07 +0.02 39 35 35 +35
25SEP26 67.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
25SEP26 68.00 P 0.33 0.33 0.28 0.21 +0.06 38 7 12 +7
25SEP26 69.00 P 0.51 0.52 0.41 0.36 +0.12 38 19 224 +19
25SEP26 70.00 P 0.82 0.82 0.70 0.58 +0.19 39 15 158 +11
25SEP26 71.00 P 1.17 1.17 0.89 0.87 +0.28 39 239 251 +197
25SEP26 72.00 P 1.40 1.42 1.22 1.25 +0.38 39 27 95 +12
25SEP26 73.00 P 2.00 2.00 2.00 1.73 +0.52 39 4 34 +4
25SEP26 74.00 P 0.00 0.00 0.00 2.32 +0.69 40 0 5 0
25SEP26 75.00 P 2.97 3.40 2.97 2.99 +0.86 40 3 33 0
25SEP26 76.00 P 0.00 0.00 0.00 3.75 +1.00 41 0 0 0
25SEP26 77.00 P 4.55 4.55 4.55 4.45 +1.07 38 5 8 +5
25SEP26 78.00 P 0.00 0.00 0.00 5.44 +1.26 43 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 6.28 +1.29 41 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 7.31 +1.45 47 1 1 +1
25SEP26 81.00 P 0.00 0.00 0.00 8.31 +1.60 52 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 9.35 +1.60 59 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 10.35 +1.75 63 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 11.32 +1.75 66 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 12.33 +1.77 71 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 13.32 +1.70 74 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 14.33 +1.78 78 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 15.33 +1.71 82 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 16.33 +1.78 86 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 17.33 +1.65 90 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 18.33 +1.69 94 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 19.33 +1.58 97 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 20.33 +1.66 101 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 21.33 +1.65 104 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 22.33 +1.65 107 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 37.00 P 0.01 0.01 0.01 0.01 0.00 135 125 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 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 78 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,645 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,032 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 2,048 0
29SEP26 65.00 P 0.20 0.20 0.20 0.09 +0.04 37 1 10,430 -1
29SEP26 67.50 P 0.43 0.47 0.33 0.31 +0.13 37 210 3,995 +155
29SEP26 70.00 P 0.84 1.07 0.75 0.82 +0.28 37 805 31,046 -39
29SEP26 72.50 P 1.72 2.07 1.71 1.80 +0.58 38 514 4,325 -147
29SEP26 75.00 P 3.20 3.70 2.98 3.28 +0.92 39 2,002 18,387 -152
29SEP26 77.50 P 5.00 5.87 5.00 5.22 +1.21 41 44 5,526 0
29SEP26 80.00 P 7.30 7.90 7.20 7.47 +1.36 45 214 13,532 -86
29SEP26 82.50 P 9.00 9.00 9.00 9.63 +1.21 37 24 9,086 -5
29SEP26 85.00 P 13.57 13.57 12.06 12.46 +1.77 64 396 9,570 +211
29SEP26 87.50 P 15.05 15.10 15.05 15.04 +1.99 76 14 6,765 -1,822
29SEP26 90.00 P 17.10 17.10 17.10 17.33 +1.65 74 6 4,960 0
29SEP26 92.50 P 0.00 0.00 0.00 19.60 +1.55 0 0 2,422 0
29SEP26 95.00 P 23.80 23.80 22.45 22.33 +1.65 89 10 3,859 0
29SEP26 97.50 P 0.00 0.00 0.00 24.68 +1.63 82 0 189 0
29SEP26 100.00 P 28.00 28.00 28.00 27.33 +1.01 102 881 2,650 -880
29SEP26 102.50 P 0.00 0.00 0.00 29.60 +1.55 0 0 265 0
29SEP26 105.00 P 0.00 0.00 0.00 32.22 +1.67 104 0 1,492 0
29SEP26 107.50 P 0.00 0.00 0.00 34.83 +1.78 120 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 37.18 +1.62 110 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 39.84 +1.79 132 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 42.19 +1.64 121 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 44.88 +1.83 146 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.19 +1.64 131 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.88 +1.83 156 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.30 +1.75 153 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 54.88 +1.83 165 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.30 +1.75 162 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.80 +1.72 167 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.27 +1.69 168 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.88 +1.80 183 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.17 +1.62 161 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 69.88 +1.83 191 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.10 +1.55 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 74.74 +1.69 183 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.30 +1.75 195 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.80 +1.75 198 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.30 +1.75 202 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 84.87 +1.82 213 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 87.37 +1.82 217 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 89.80 +1.75 212 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 92.30 +1.75 215 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 94.85 +1.80 224 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 97.29 +1.74 220 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29OCT26 49.00 P 0.08 0.08 0.08 0.01 0.00 44 5 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 318 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 1,662 0
29OCT26 57.50 P 0.25 0.26 0.25 0.12 +0.04 39 84 507 +84
29OCT26 60.00 P 0.40 0.40 0.40 0.26 +0.07 39 18 602 +18
29OCT26 62.50 P 0.00 0.00 0.00 0.52 +0.13 39 0 1,183 0
29OCT26 65.00 P 0.92 1.13 0.92 0.95 +0.23 39 39 1,775 +11
29OCT26 67.50 P 1.72 1.72 1.55 1.58 +0.33 39 62 1,670 +2
29OCT26 70.00 P 2.40 2.65 2.40 2.47 +0.49 39 1,120 3,147 -730
29OCT26 72.50 P 3.15 3.84 3.15 3.60 +0.70 39 79 4,147 +35
29OCT26 75.00 P 4.69 5.28 4.69 4.98 +0.86 39 18 2,955 0
29OCT26 77.50 P 7.00 7.00 6.34 6.67 +1.06 40 17 2,379 -4
29OCT26 80.00 P 8.50 8.90 8.50 8.39 +1.05 39 29 2,288 -1
29OCT26 82.50 P 10.50 11.00 10.50 10.56 +1.28 41 25 3,628 0
29OCT26 85.00 P 13.20 13.20 13.20 12.87 +1.51 44 10 2,636 +10
29OCT26 87.50 P 0.00 0.00 0.00 15.04 +1.50 43 0 1,810 0
29OCT26 90.00 P 17.60 17.60 17.60 17.38 +1.58 44 4 1,970 +4
29OCT26 92.50 P 19.88 19.88 19.88 19.89 +1.72 48 4 1,625 +4
29OCT26 95.00 P 0.00 0.00 0.00 22.33 +1.65 51 6 385 0
29OCT26 97.50 P 0.00 0.00 0.00 24.68 +1.60 48 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 27.33 +1.01 58 6 76 0
29OCT26 102.50 P 0.00 0.00 0.00 29.81 +1.73 61 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.22 +1.64 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.83 +1.75 68 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 37.18 +1.60 64 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.84 +1.76 75 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.19 +1.61 71 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.88 +1.80 83 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.19 +1.61 76 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.88 +1.80 88 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.30 +1.72 88 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.88 +1.80 94 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.30 +1.72 93 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.80 +1.72 95 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.30 +1.72 98 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.88 +1.80 104 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.17 +1.62 94 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.88 +1.83 109 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.30 +1.72 107 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.80 +1.75 109 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.30 +1.72 111 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.80 +1.72 113 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.30 +1.72 115 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 84.87 +1.79 121 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 87.37 +1.79 123 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.80 +1.72 121 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 92.30 +1.73 123 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.85 +1.78 128 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 97.29 +1.72 126 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.14 +0.03 41 0 124 0
27NOV26 55.00 P 0.49 0.49 0.49 0.27 +0.05 40 20 603 0
27NOV26 57.50 P 0.67 0.69 0.67 0.49 +0.09 41 2 224 0
27NOV26 60.00 P 1.06 1.06 1.03 0.82 +0.15 41 17 717 +16
27NOV26 62.50 P 1.40 1.43 1.40 1.29 +0.21 41 18 680 +2
27NOV26 65.00 P 2.15 2.15 2.00 1.92 +0.29 41 15 1,463 +15
27NOV26 67.50 P 2.69 2.72 2.69 2.74 +0.39 41 5 1,375 +1
27NOV26 70.00 P 3.86 3.87 3.62 3.73 +0.56 41 8 1,046 +5
27NOV26 72.50 P 4.70 4.70 4.70 4.91 +0.70 41 5 2,671 +5
27NOV26 75.00 P 6.48 6.48 6.48 6.31 +0.83 41 1 1,946 0
27NOV26 77.50 P 7.94 7.94 7.94 7.91 +1.01 41 1 1,228 0
27NOV26 80.00 P 0.00 0.00 0.00 9.70 +1.12 42 0 685 0
27NOV26 82.50 P 11.60 11.60 11.60 11.36 +0.97 40 5 1,230 0
27NOV26 85.00 P 14.00 14.00 13.55 13.49 +1.21 42 6 2,861 0
27NOV26 87.50 P 0.00 0.00 0.00 15.64 +1.13 42 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 17.83 +1.17 42 0 1,593 0
27NOV26 92.50 P 20.00 20.00 20.00 20.00 +1.10 41 3 956 0
27NOV26 95.00 P 0.00 0.00 0.00 22.41 +1.25 43 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 24.76 +1.27 42 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 27.33 +1.01 47 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 29.81 +1.54 49 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 32.22 +1.46 49 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 34.83 +1.75 55 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 37.18 +1.60 53 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.84 +1.76 61 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.19 +1.61 58 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 44.88 +1.80 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.19 +1.61 62 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.88 +1.80 71 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.30 +1.72 71 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.88 +1.80 75 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.30 +1.72 75 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.80 +1.72 77 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.30 +1.72 79 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.88 +1.80 83 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.17 +1.62 76 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.88 +1.83 87 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.30 +1.72 86 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.80 +1.75 88 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.30 +1.72 90 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.80 +1.72 91 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.30 +1.72 93 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.87 +1.79 97 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 87.37 +1.79 99 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.80 +1.72 98 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 92.30 +1.73 99 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.85 +1.50 103 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 97.29 +1.44 102 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
30DEC26 41.00 P 0.13 0.13 0.13 0.02 +0.01 42 5 34 +5
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 686 0
30DEC26 50.00 P 0.50 0.50 0.45 0.24 +0.05 42 62 817 +28
30DEC26 52.50 P 0.66 0.67 0.66 0.41 +0.07 42 2 693 +2
30DEC26 55.00 P 0.93 0.96 0.89 0.66 +0.10 42 102 1,549 +102
30DEC26 57.50 P 1.30 1.30 1.30 1.02 +0.16 42 2 1,716 +2
30DEC26 60.00 P 1.54 1.75 1.54 1.50 +0.22 42 30 3,666 +28
30DEC26 62.50 P 2.17 2.23 2.17 2.13 +0.30 42 3 5,771 0
30DEC26 65.00 P 3.05 3.05 3.03 2.90 +0.39 42 15 5,831 0
30DEC26 67.50 P 3.94 3.97 3.75 3.80 +0.46 42 17 3,210 -11
30DEC26 70.00 P 5.00 5.00 4.71 4.82 +0.58 42 38 25,425 -31
30DEC26 72.50 P 6.10 6.10 6.00 6.06 +0.70 42 884 6,313 +4
30DEC26 75.00 P 7.60 7.60 7.52 7.44 +0.81 42 7 5,519 +1
30DEC26 77.50 P 0.00 0.00 0.00 8.99 +0.92 42 0 4,352 0
30DEC26 80.00 P 0.00 0.00 0.00 10.65 +0.97 42 14 14,305 +14
30DEC26 82.50 P 12.79 12.79 12.45 12.56 +1.21 43 5 4,883 +1
30DEC26 85.00 P 0.00 0.00 0.00 14.37 +1.07 42 0 12,227 0
30DEC26 87.50 P 0.00 0.00 0.00 16.40 +1.03 43 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 18.49 +1.12 43 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 20.73 +1.12 44 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 22.92 +1.61 43 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 25.32 +1.21 45 0 2,215 0
30DEC26 100.00 P 28.00 28.00 28.00 27.63 +1.31 45 14 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 29.97 +1.20 46 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 32.46 +1.70 48 0 1,052 0
30DEC26 107.50 P 0.00 0.00 0.00 34.84 +1.38 48 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 37.29 +1.34 49 0 1,543 0
30DEC26 112.50 P 0.00 0.00 0.00 39.84 +1.44 52 0 136 -121
30DEC26 115.00 P 0.00 0.00 0.00 42.23 +1.33 51 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 44.88 +1.52 57 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 47.19 +1.33 54 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 49.88 +1.52 61 0 7 0
30DEC26 125.00 P 0.00 0.00 0.00 52.30 +1.44 61 0 30 0
30DEC26 127.50 P 54.83 54.83 54.83 54.88 +1.52 65 1 66 0
30DEC26 130.00 P 0.00 0.00 0.00 57.30 +1.44 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.80 +1.44 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.30 +1.45 68 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 64.88 +1.53 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.18 +1.33 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.88 +1.53 75 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.30 +1.44 74 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 74.80 +1.44 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.30 +1.44 77 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.80 +1.44 78 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.30 +1.45 80 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.87 +1.52 83 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 87.37 +1.52 85 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 89.80 +1.45 84 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 92.30 +1.45 85 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.85 +1.49 88 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 97.29 +1.44 88 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 32.00 P 0.16 0.16 0.16 0.01 0.00 40 20 27 +20
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 42 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 42 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 42 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 0.00 42 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 22,365 0
30MAR27 38.00 P 0.30 0.32 0.30 0.09 +0.01 42 2 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.27 +0.04 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.33 +0.04 42 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.40 +0.05 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.48 +0.06 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.56 +0.06 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.67 +0.09 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.79 +0.10 42 0 199 0
30MAR27 50.00 P 1.18 1.18 1.18 0.90 +0.09 42 1 4,871 0
30MAR27 52.50 P 0.00 0.00 0.00 1.29 +0.13 42 0 686 0
30MAR27 55.00 P 1.95 1.95 1.95 1.78 +0.20 42 10 932 0
30MAR27 57.50 P 2.68 2.68 2.53 2.36 +0.23 42 158 948 +108
30MAR27 60.00 P 3.05 3.22 3.05 3.06 +0.27 42 23 5,762 +23
30MAR27 62.50 P 4.00 4.02 4.00 3.90 +0.36 42 7 2,766 +7
30MAR27 65.00 P 0.00 0.00 0.00 4.83 +0.46 42 0 6,288 0
30MAR27 67.50 P 0.00 0.00 0.00 5.84 +0.55 42 0 1,807 0
30MAR27 70.00 P 7.00 7.00 7.00 6.92 +0.59 42 1 18,130 0
30MAR27 72.50 P 0.00 0.00 0.00 8.22 +0.70 42 0 4,481 0
30MAR27 75.00 P 9.55 9.55 9.55 9.57 +0.75 42 2 4,917 +2
30MAR27 77.50 P 0.00 0.00 0.00 11.08 +0.84 42 0 5,245 0
30MAR27 80.00 P 12.85 12.85 12.85 12.61 +0.86 41 1 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 14.44 +0.99 42 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 16.16 +0.97 42 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 18.07 +0.92 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 20.02 +0.95 42 0 1,739 0
30MAR27 92.50 P 0.00 0.00 0.00 22.03 +0.97 42 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 24.11 +1.00 42 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 26.24 +1.02 42 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 28.44 +1.06 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 30.66 +1.08 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 32.92 +1.16 43 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 35.21 +1.17 43 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 37.51 +1.18 42 0 122 0
30MAR27 112.50 P 40.00 40.00 40.00 39.84 +1.19 42 20 546 +20
30MAR27 115.00 P 0.00 0.00 0.00 42.27 +1.26 42 0 1,576 0
30MAR27 117.50 P 0.00 0.00 0.00 44.88 +1.47 45 0 70 0
30MAR27 120.00 P 0.00 0.00 0.00 47.19 +1.32 43 0 69 0
30MAR27 122.50 P 49.61 49.61 49.61 49.88 +1.52 48 1 10 +1
30MAR27 125.00 P 52.48 52.48 52.48 52.30 +1.44 48 1 345 0
30MAR27 127.50 P 0.00 0.00 0.00 54.88 +1.52 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.31 +1.45 51 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 59.80 +1.44 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.31 +1.45 54 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 64.88 +1.52 57 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.38 +1.52 58 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.88 +1.52 59 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.30 +1.44 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.80 +1.44 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.30 +1.44 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.82 +1.46 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.30 +1.44 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 84.87 +1.51 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 87.37 +1.51 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 89.80 +1.44 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 92.30 +1.44 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.85 +1.49 70 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 97.29 +1.43 70 0 0 0
29JUN27 30.00 P 0.30 0.30 0.30 0.05 +0.01 43 2 4 +2
29JUN27 31.00 P 0.33 0.33 0.33 0.06 0.00 42 7 119 +7
29JUN27 32.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.35 +0.03 42 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.41 +0.03 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.50 +0.05 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.58 +0.05 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.67 +0.05 42 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.79 +0.08 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.91 +0.08 42 0 94 0
29JUN27 46.00 P 0.00 0.00 0.00 1.03 +0.08 42 0 100 0
29JUN27 47.00 P 0.00 0.00 0.00 1.18 +0.10 42 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.35 +0.12 42 0 103 0
29JUN27 49.00 P 1.95 1.95 1.95 1.52 +0.12 43 106 251 +106
29JUN27 50.00 P 2.14 2.14 2.14 1.69 +0.12 43 100 918 -100
29JUN27 52.50 P 2.61 2.61 2.61 2.24 +0.17 43 110 1,340 -100
29JUN27 55.00 P 3.19 3.19 3.19 2.87 +0.23 43 100 1,093 -100
29JUN27 57.50 P 0.00 0.00 0.00 3.59 +0.23 43 0 991 0
29JUN27 60.00 P 4.64 4.64 4.61 4.45 +0.32 43 4 2,271 +2
29JUN27 62.50 P 0.00 0.00 0.00 5.35 +0.35 43 0 1,392 0
29JUN27 65.00 P 6.45 6.45 6.45 6.33 +0.45 42 95 3,649 +95
29JUN27 67.50 P 7.44 7.44 7.44 7.39 +0.47 42 95 3,323 +95
29JUN27 70.00 P 8.69 8.69 8.69 8.58 +0.60 42 95 1,719 +95
29JUN27 72.50 P 0.00 0.00 0.00 9.81 +0.64 42 0 1,264 0
29JUN27 75.00 P 0.00 0.00 0.00 11.19 +0.71 42 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 12.68 +0.78 42 0 3,737 0
29JUN27 80.00 P 13.88 13.88 13.88 14.28 +0.86 42 2 4,509 +2
29JUN27 82.50 P 0.00 0.00 0.00 16.00 +0.98 42 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.65 +0.89 42 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 19.49 +0.82 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 21.37 +0.89 42 0 8,653 0
29JUN27 92.50 P 0.00 0.00 0.00 23.32 +0.93 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.31 +0.91 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 27.35 +0.99 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 29.44 +0.97 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 31.77 +1.13 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 33.93 +1.16 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 36.13 +1.19 43 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 38.39 +1.37 44 0 400 0
29JUN27 112.50 P 0.00 0.00 0.00 40.66 +1.31 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.94 +1.33 44 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 45.24 +1.37 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.38 +1.18 41 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.88 +1.38 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.30 +1.41 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.88 +1.52 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.31 +1.36 45 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 59.80 +1.44 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.31 +1.45 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.88 +1.52 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.38 +1.52 51 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 69.88 +1.52 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.30 +1.44 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.80 +1.44 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.30 +1.44 54 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.82 +1.46 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.30 +1.44 56 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 84.87 +1.51 58 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 87.37 +1.51 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 89.80 +1.44 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 92.30 +1.44 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.85 +1.49 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 97.29 +1.43 61 0 0 0
29SEP27 30.00 P 0.52 0.54 0.52 0.13 +0.02 43 12 143 +12
29SEP27 31.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.25 +0.04 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.31 +0.06 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.37 +0.06 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.43 +0.06 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.52 +0.09 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.61 +0.10 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.70 +0.10 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.81 +0.13 43 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.93 +0.14 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.06 +0.15 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.19 +0.15 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.36 +0.20 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.53 +0.21 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.71 +0.22 43 0 200 0
29SEP27 47.00 P 0.00 0.00 0.00 1.88 +0.22 43 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.11 +0.27 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.34 +0.29 43 0 200 0
29SEP27 50.00 P 0.00 0.00 0.00 2.57 +0.29 43 0 9 0
29SEP27 52.50 P 0.00 0.00 0.00 3.23 +0.38 43 0 4 0
29SEP27 55.00 P 0.00 0.00 0.00 3.96 +0.39 43 0 8 0
29SEP27 57.50 P 4.92 4.92 4.92 4.81 +0.49 43 111 138 +100
29SEP27 60.00 P 5.69 5.69 5.69 5.70 +0.47 43 2 178 0
29SEP27 62.50 P 6.56 6.56 6.56 6.63 +0.47 43 100 630 +100
29SEP27 65.00 P 7.76 7.76 7.53 7.62 +0.45 43 116 743 +116
29SEP27 67.50 P 8.79 8.79 8.79 8.72 +0.51 42 95 1,027 +95
29SEP27 70.00 P 10.01 10.01 9.87 9.93 +0.59 42 97 1,063 +97
29SEP27 72.50 P 11.15 11.31 11.15 11.23 +0.65 42 293 1,476 +293
29SEP27 75.00 P 0.00 0.00 0.00 12.59 +0.70 42 0 1,586 0
29SEP27 77.50 P 13.96 14.13 13.96 14.06 +0.76 42 92 963 +92
29SEP27 80.00 P 15.74 15.74 15.74 15.65 +0.89 42 1 157 +1
29SEP27 82.50 P 0.00 0.00 0.00 17.33 +0.97 42 0 272 0
29SEP27 85.00 P 19.20 19.20 19.20 18.93 +0.89 42 1 1,276 +1
29SEP27 87.50 P 0.00 0.00 0.00 20.72 +0.84 42 0 636 0
29SEP27 90.00 P 22.50 22.50 22.50 22.57 +1.10 42 1 12 +1
29SEP27 92.50 P 0.00 0.00 0.00 24.47 +0.82 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.41 +0.86 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 28.40 +0.89 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.43 +0.92 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 32.49 +0.94 42 0 2 0
29SEP27 105.00 P 35.00 35.00 35.00 34.48 +0.87 42 20 24 +20
29SEP27 107.50 P 0.00 0.00 0.00 36.73 +1.00 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.89 +1.05 42 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 41.08 +1.03 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.34 +1.09 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 45.60 +1.10 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.86 +1.11 42 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 50.16 +1.14 41 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 52.48 +1.16 41 0 1,404 0
29SEP27 127.50 P 0.00 0.00 0.00 54.88 +1.21 41 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.31 +1.25 42 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 59.80 +1.34 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.31 +1.42 44 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 64.88 +1.52 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.38 +1.52 47 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 69.88 +1.52 48 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.30 +1.44 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.80 +1.44 48 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.30 +1.44 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.82 +1.46 51 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 82.30 +1.44 51 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 84.87 +1.51 53 0 0 0
TOTAL PUT 11,698 537,438 -1,819
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$ 9.540
29SEP26 7.50 C 0.00 0.00 0.00 2.05 -0.22 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 -0.22 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 -0.17 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.17 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 -0.18 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 -0.17 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.58 -0.16 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.15 28 0 0 0
29SEP26 9.50 C 0.21 0.21 0.21 0.23 -0.11 29 10 10 +10
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.09 29 0 343 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 134 0
29SEP26 10.50 C 0.02 0.02 0.02 0.01 -0.01 30 421 966 -10
29SEP26 11.00 C 0.02 0.02 0.02 0.01 0.00 42 8 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.10 -0.20 46 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.84 -0.22 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.60 -0.15 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.35 -0.17 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.13 -0.16 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.92 -0.16 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.74 -0.14 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.57 -0.13 30 0 0 0
29OCT26 9.50 C 0.49 0.49 0.48 0.45 -0.11 32 101 156 +101
29OCT26 9.75 C 0.00 0.00 0.00 0.33 -0.09 31 0 96 0
29OCT26 10.00 C 0.00 0.00 0.00 0.23 -0.08 30 0 55 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 -0.05 31 0 402 0
29OCT26 11.00 C 0.07 0.07 0.07 0.05 -0.03 31 8 149 -8
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.11 - 33 0 0 -
27NOV26 7.75 C 0.00 0.00 0.00 1.88 -0.22 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.65 -0.16 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.44 -0.16 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.24 -0.15 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.05 -0.15 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.88 -0.14 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.75 -0.10 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.62 -0.11 34 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 0.50 -0.10 33 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.40 -0.09 33 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.24 -0.07 33 0 40 0
27NOV26 11.00 C 0.18 0.18 0.18 0.14 -0.05 33 10 30 -10
27NOV26 11.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 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 45 0 0 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 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 -0.17 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 -0.17 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 -0.15 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 -0.09 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 -0.09 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 -0.12 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 -0.11 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.10 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.07 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 -0.08 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.08 32 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.07 32 0 52 0
30DEC26 11.00 C 0.27 0.27 0.24 0.23 -0.04 32 18 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 33 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 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 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.38 -0.16 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.18 -0.15 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.98 -0.15 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.80 -0.08 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.62 -0.09 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.46 -0.09 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 -0.08 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.14 -0.11 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.01 -0.11 33 0 0 0
30MAR27 9.75 C 0.90 0.90 0.89 0.93 -0.10 34 100 250 +100
30MAR27 10.00 C 0.00 0.00 0.00 0.81 -0.07 33 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.06 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 -0.07 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.47 -0.15 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.28 -0.14 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.09 -0.14 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.92 -0.13 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.76 -0.06 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.60 -0.06 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 -0.06 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 -0.06 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.20 -0.09 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 -0.09 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.98 -0.05 35 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 -0.06 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.64 -0.05 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 -0.03 34 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 0.00 34 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 2.47 - 34 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 2.30 -0.21 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.19 -0.14 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.03 -0.13 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.87 -0.13 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.73 -0.12 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.58 -0.13 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.44 -0.13 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.32 -0.12 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.21 -0.11 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.11 -0.10 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.92 -0.10 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.77 -0.08 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.65 -0.07 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.55 -0.06 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.46 -0.06 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.39 -0.05 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.33 -0.03 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
TOTAL CALL 676 7,454 +183
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.02 28 0 29 0
29SEP26 9.50 P 0.19 0.19 0.19 0.17 +0.06 28 24 370 +3
29SEP26 9.75 P 0.29 0.29 0.29 0.31 +0.09 27 2 363 0
29SEP26 10.00 P 0.50 0.50 0.49 0.49 +0.12 25 2 394 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.96 +0.16 0 0 238 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 +0.17 0 0 44 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 +0.17 0 0 0 -45
29SEP26 12.00 P 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 +0.17 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 +0.17 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 +0.17 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 +0.17 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.46 +0.17 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.96 +0.17 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.46 +0.17 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.97 +0.18 140 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.46 +0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.96 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.46 +0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.96 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.46 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.96 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.47 +0.18 180 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.47 +0.18 190 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.46 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.46 +0.17 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 +0.03 31 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
29OCT26 9.25 P 0.25 0.25 0.25 0.24 +0.04 29 100 245 +100
29OCT26 9.50 P 0.00 0.00 0.00 0.35 +0.06 29 0 85 0
29OCT26 9.75 P 0.42 0.42 0.42 0.48 +0.08 29 10 123 +10
29OCT26 10.00 P 0.00 0.00 0.00 0.66 +0.12 30 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.04 +0.13 30 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.48 +0.15 30 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.96 +0.17 0 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.46 +0.17 0 0 0 -82
29OCT26 12.50 P 0.00 0.00 0.00 2.96 +0.17 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.46 +0.17 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.97 +0.18 56 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.47 +0.18 61 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.46 +0.17 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.96 +0.17 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.46 +0.17 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 - 32 0 0 -
27NOV26 7.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
27NOV26 8.50 P 0.13 0.13 0.13 0.15 +0.02 33 3 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 +0.03 32 0 48 0
27NOV26 9.00 P 0.00 0.00 0.00 0.29 +0.05 32 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.38 +0.05 32 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.49 +0.06 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.62 +0.07 31 0 61 0
27NOV26 10.00 P 0.77 0.77 0.77 0.77 +0.09 31 4 204 +4
27NOV26 10.50 P 0.00 0.00 0.00 1.15 +0.12 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.55 +0.13 32 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.99 +0.14 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.96 +0.17 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.46 +0.17 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.97 +0.18 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.47 +0.18 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.46 +0.17 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.96 +0.17 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.46 +0.17 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30DEC26 8.00 P 0.14 0.14 0.14 0.12 +0.03 33 6 6 +6
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.05 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 +0.05 32 0 100 0
30DEC26 9.00 P 0.32 0.32 0.32 0.38 +0.06 32 6 82 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.08 32 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 +0.08 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.10 31 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.11 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 +0.13 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 +0.14 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 +0.16 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.47 +0.16 29 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 +0.17 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 +0.17 0 0 3 -47
30DEC26 13.50 P 0.00 0.00 0.00 3.97 +0.18 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.47 +0.18 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.46 +0.17 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.96 +0.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.46 +0.17 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.97 +0.18 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.46 +0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.96 +0.17 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.46 +0.17 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.96 +0.17 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.46 +0.17 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.96 +0.17 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.47 +0.18 74 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.47 +0.18 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.46 +0.17 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.46 +0.17 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.04 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.05 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 +0.05 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 +0.05 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 +0.07 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.81 +0.07 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.94 +0.08 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.11 +0.08 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 +0.10 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.75 +0.12 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.16 +0.16 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.58 +0.17 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.02 +0.19 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 +0.13 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 +0.16 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.47 +0.18 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.46 +0.17 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.96 +0.17 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.46 +0.17 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.97 +0.18 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.46 +0.17 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.32 +0.03 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 +0.05 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 +0.05 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 +0.07 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 +0.07 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.75 +0.08 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 +0.09 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 +0.09 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 +0.09 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.26 +0.10 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.41 +0.11 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.73 +0.12 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.07 +0.13 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.44 +0.14 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.85 +0.17 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.25 +0.17 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.68 +0.18 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.11 +0.18 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.65 +0.27 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.11 +0.28 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.49 +0.20 0 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.97 +0.09 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.52 +0.17 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.00 +0.17 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.44 - 34 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.53 +0.04 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.62 +0.05 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.72 +0.05 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.83 +0.06 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.95 +0.08 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.07 +0.09 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.18 +0.08 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.33 +0.10 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.47 +0.10 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.63 +0.12 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.96 +0.13 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.33 +0.16 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.71 +0.17 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.09 +0.16 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.49 +0.17 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.86 +0.12 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.33 +0.17 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.77 +0.18 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.20 +0.16 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.64 +0.17 34 0 0 0
TOTAL PUT 157 4,634 -50
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$ 26.140
18SEP26 18.00 C 0.00 0.00 0.00 8.16 -0.08 325 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 7.91 -0.08 314 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 7.66 -0.08 304 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 7.41 -0.08 293 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 7.16 -0.08 283 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 6.91 -0.08 272 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 6.66 -0.08 262 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.41 -0.08 252 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 6.16 -0.08 242 0 1 0
18SEP26 20.50 C 0.00 0.00 0.00 5.66 -0.08 223 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 5.16 -0.08 203 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.66 -0.08 184 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 4.16 -0.08 165 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.66 -0.08 147 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 3.16 -0.08 128 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.66 -0.09 110 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 2.17 -0.07 99 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 1.67 -0.04 80 0 0 0
18SEP26 25.00 C 0.99 0.99 0.99 1.19 -0.10 68 30 120 +30
18SEP26 25.50 C 0.59 0.73 0.41 0.72 -0.14 54 58 65 -38
18SEP26 26.00 C 0.26 0.54 0.19 0.37 -0.14 53 650 607 +169
18SEP26 26.50 C 0.15 0.23 0.07 0.15 -0.15 53 1,452 907 +179
18SEP26 27.00 C 0.04 0.10 0.03 0.06 -0.12 58 431 1,157 +237
18SEP26 27.50 C 0.01 0.03 0.01 0.02 -0.10 60 93 1,088 -23
18SEP26 28.00 C 0.02 0.02 0.01 0.01 -0.06 68 458 1,261 -27
18SEP26 28.50 C 0.01 0.01 0.01 0.01 -0.04 82 4 391 -4
18SEP26 29.00 C 0.01 0.01 0.01 0.01 -0.03 96 6 381 +4
18SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.02 109 0 368 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 122 0 441 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 134 0 88 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 350 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 158 0 41 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 201 0 30 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 222 0 30 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 8.25 - 152 0 0 -
25SEP26 18.25 C 0.00 0.00 0.00 7.96 -0.03 133 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 7.71 -0.03 129 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 7.46 -0.03 124 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 7.21 -0.03 120 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 6.96 -0.03 116 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 6.74 0.00 121 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 6.47 -0.02 111 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 6.22 -0.02 106 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 5.79 +0.05 115 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 5.29 +0.05 106 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 4.66 -0.08 55 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 4.16 -0.08 49 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 3.66 -0.08 43 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 3.18 -0.06 48 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 2.70 -0.06 46 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 2.23 -0.07 44 0 0 0
25SEP26 24.50 C 1.48 1.68 1.48 1.76 -0.15 40 24 30 0
25SEP26 25.00 C 1.08 1.34 1.08 1.39 -0.11 43 66 36 +5
25SEP26 25.50 C 0.77 1.10 0.77 1.06 -0.07 44 187 157 +157
25SEP26 26.00 C 0.52 0.62 0.52 0.73 -0.10 42 802 661 +661
25SEP26 26.50 C 0.47 0.64 0.36 0.50 -0.09 42 171 288 +109
25SEP26 27.00 C 0.28 0.42 0.26 0.33 -0.07 42 106 389 +76
25SEP26 27.50 C 0.18 0.29 0.15 0.22 -0.05 43 186 307 +137
25SEP26 28.00 C 0.11 0.20 0.11 0.14 -0.03 44 131 254 +115
25SEP26 28.50 C 0.10 0.10 0.10 0.08 -0.03 44 34 60 +34
25SEP26 29.00 C 0.05 0.05 0.05 0.05 -0.02 45 90 109 +90
25SEP26 29.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 13 0
25SEP26 30.00 C 0.03 0.03 0.03 0.02 0.00 47 4 13 -1
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.18 -0.22 262 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 16.93 -0.08 256 0 150 0
29SEP26 9.50 C 0.00 0.00 0.00 16.68 -0.08 249 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.43 -0.08 243 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.18 -0.08 237 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.74 -0.02 266 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.24 -0.02 254 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.75 -0.01 246 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.25 -0.02 234 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.75 -0.02 223 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.25 0.00 212 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.75 +0.02 202 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.25 0.00 192 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.75 -0.02 182 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.21 -0.04 157 0 17,000 0
29SEP26 15.50 C 0.00 0.00 0.00 10.69 -0.09 138 0 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 10.18 -0.09 124 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 9.75 -0.02 147 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.25 -0.02 138 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.75 -0.03 130 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.26 0.00 125 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.76 -0.02 117 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.26 -0.02 109 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.76 -0.02 102 0 2 0
29SEP26 20.00 C 5.80 6.28 5.80 6.22 -0.04 85 358 5,416 +298
29SEP26 21.00 C 0.00 0.00 0.00 5.29 +0.02 85 0 378 0
29SEP26 22.00 C 4.00 4.00 4.00 4.19 -0.05 51 1 619 +1
29SEP26 23.00 C 0.00 0.00 0.00 3.23 -0.09 48 0 1,325 0
29SEP26 24.00 C 1.95 1.95 1.95 2.39 -0.02 51 1 9,874 0
29SEP26 25.00 C 1.17 1.20 1.17 1.52 -0.04 43 62 13,470 0
29SEP26 26.00 C 0.70 1.00 0.63 0.86 -0.10 41 465 6,558 +234
29SEP26 27.00 C 0.35 0.50 0.30 0.46 -0.05 42 642 20,095 +535
29SEP26 28.00 C 0.21 0.27 0.14 0.25 -0.02 44 3,098 17,457 +1,592
29SEP26 29.00 C 0.09 0.12 0.07 0.14 0.00 48 734 8,673 -297
29SEP26 30.00 C 0.04 0.08 0.04 0.07 -0.01 49 784 13,183 +638
29SEP26 31.00 C 0.04 0.04 0.03 0.05 +0.01 54 51 4,669 -3
29SEP26 32.00 C 0.02 0.03 0.02 0.03 +0.01 57 57 4,292 0
29SEP26 33.00 C 0.02 0.02 0.02 0.02 +0.01 60 3 6,189 0
29SEP26 34.00 C 0.01 0.01 0.01 0.01 0.00 61 160 2,844 +129
29SEP26 35.00 C 0.01 0.01 0.01 0.01 0.00 66 71 7,408 +10
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14,406 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8,307 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6,556 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16,136 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 18,190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,751 0
29SEP26 43.00 C 0.01 0.01 0.01 0.01 0.00 106 13 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,666 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 133 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 142 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 150 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 158 0 850 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 165 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 172 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 179 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 185 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 191 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 197 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 203 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 208 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 213 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 218 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 223 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 17.20 -0.20 139 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.00 -0.01 157 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.75 -0.01 153 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.50 -0.01 149 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.25 -0.01 145 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.74 -0.02 135 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.24 -0.02 128 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.75 -0.01 124 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.25 -0.02 118 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.75 -0.02 112 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.25 0.00 106 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.75 +0.02 100 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.25 0.00 95 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.75 -0.02 90 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.24 -0.01 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.74 -0.04 77 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.24 -0.03 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.83 +0.06 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.26 -0.01 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.77 -0.01 66 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.37 +0.11 74 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.79 +0.01 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.31 +0.01 59 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.91 +0.09 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.34 0.00 54 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.40 +0.04 50 0 36 0
29OCT26 22.00 C 4.15 4.15 4.15 4.43 -0.05 44 22 281 -22
29OCT26 23.00 C 3.30 3.30 3.30 3.59 -0.12 43 1 175 0
29OCT26 24.00 C 2.52 2.52 2.48 2.84 -0.08 43 62 1,050 +4
29OCT26 25.00 C 1.90 2.31 1.82 2.14 -0.06 41 276 1,170 -50
29OCT26 26.00 C 1.37 1.71 1.36 1.60 -0.05 42 256 848 +105
29OCT26 27.00 C 0.98 1.20 0.97 1.14 -0.06 41 106 7,460 -54
29OCT26 28.00 C 0.68 0.90 0.66 0.82 -0.04 42 859 8,571 +615
29OCT26 29.00 C 0.47 0.64 0.47 0.57 -0.04 42 448 3,750 +232
29OCT26 30.00 C 0.36 0.46 0.33 0.38 -0.03 42 362 3,374 +199
29OCT26 31.00 C 0.27 0.33 0.23 0.25 -0.04 42 57 3,065 +26
29OCT26 32.00 C 0.17 0.23 0.17 0.16 -0.04 42 28 5,165 +5
29OCT26 33.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 1,242 0
29OCT26 34.00 C 0.10 0.11 0.10 0.07 -0.02 43 93 839 +51
29OCT26 35.00 C 0.08 0.08 0.08 0.04 -0.02 43 170 2,382 +147
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,329 0
29OCT26 37.00 C 0.05 0.06 0.05 0.02 -0.01 45 17 4,053 +4
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 925 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 498 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 959 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 292 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.24 -0.16 115 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.08 +0.07 133 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.83 +0.07 130 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.58 +0.07 127 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.35 +0.09 127 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.84 +0.08 119 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.36 +0.10 116 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.85 +0.09 109 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.37 +0.10 106 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.86 +0.09 99 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.37 +0.10 96 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.78 +0.01 77 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.38 +0.10 87 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.88 +0.09 83 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.31 +0.02 69 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.82 +0.01 67 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.41 +0.09 73 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.85 +0.01 63 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.37 +0.01 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.89 +0.01 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.41 +0.01 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.01 +0.08 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.53 +0.07 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.08 +0.09 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.61 +0.08 54 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 5.71 +0.06 51 0 3 0
27NOV26 22.00 C 4.47 4.47 4.47 4.87 +0.06 49 30 90 +30
27NOV26 23.00 C 3.82 3.82 3.82 4.01 -0.01 45 30 151 +30
27NOV26 24.00 C 2.95 2.96 2.95 3.30 -0.02 44 32 152 +27
27NOV26 25.00 C 2.37 2.37 2.37 2.70 -0.02 44 6 264 0
27NOV26 26.00 C 1.84 2.14 1.84 2.14 -0.04 43 423 1,411 +121
27NOV26 27.00 C 1.56 1.74 1.56 1.68 -0.05 43 94 2,203 -17
27NOV26 28.00 C 1.25 1.35 1.15 1.32 -0.05 43 25 1,428 -9
27NOV26 29.00 C 0.92 0.96 0.90 1.03 -0.05 43 7 1,101 +5
27NOV26 30.00 C 0.72 0.88 0.68 0.79 -0.05 43 98 1,286 +26
27NOV26 31.00 C 0.55 0.59 0.55 0.60 -0.05 43 6 1,730 0
27NOV26 32.00 C 0.43 0.52 0.43 0.45 -0.04 43 32 1,569 +30
27NOV26 33.00 C 0.41 0.41 0.41 0.33 -0.04 43 30 2,150 +30
27NOV26 34.00 C 0.32 0.32 0.32 0.25 -0.03 44 29 491 +9
27NOV26 35.00 C 0.23 0.23 0.23 0.18 -0.03 43 10 1,491 0
27NOV26 36.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 3,744 0
27NOV26 37.00 C 0.18 0.18 0.18 0.10 -0.02 44 5 2,370 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 498 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 335 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 1,017 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 201 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
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 78 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 83 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.36 -0.04 114 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.11 +0.08 111 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.87 +0.09 110 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.62 +0.09 107 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.38 +0.09 105 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.88 +0.08 100 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.39 +0.09 96 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.90 +0.09 92 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.41 +0.09 89 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.91 +0.08 84 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.43 +0.09 82 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.94 +0.07 78 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.50 +0.15 79 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.02 +0.15 77 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.49 +0.09 70 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.01 +0.09 68 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.52 +0.09 65 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.10 +0.14 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.63 +0.15 64 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.08 +0.07 58 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.63 +0.08 57 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.17 +0.08 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.72 +0.10 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.27 +0.09 52 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.81 +0.07 50 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 5.96 +0.07 48 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 5.16 +0.07 47 0 958 0
30DEC26 23.00 C 4.04 4.04 4.04 4.41 +0.01 45 30 1,058 0
30DEC26 24.00 C 3.33 3.77 3.33 3.68 0.00 43 34 3,522 +34
30DEC26 25.00 C 2.76 3.16 2.76 3.11 0.00 43 35 3,499 0
30DEC26 26.00 C 2.35 2.56 2.24 2.56 -0.02 43 217 2,582 +81
30DEC26 27.00 C 1.89 1.90 1.84 2.10 -0.04 42 73 6,619 +43
30DEC26 28.00 C 1.62 1.76 1.62 1.75 -0.01 43 210 7,764 +110
30DEC26 29.00 C 1.33 1.44 1.33 1.43 -0.03 43 5,181 11,740 +3,100
30DEC26 30.00 C 1.00 1.19 1.00 1.15 -0.05 43 163 9,667 +146
30DEC26 31.00 C 0.00 0.00 0.00 0.93 -0.05 43 0 3,262 0
30DEC26 32.00 C 0.73 0.73 0.73 0.74 -0.06 43 2 4,480 +2
30DEC26 33.00 C 0.62 0.62 0.62 0.58 -0.07 42 4 22,216 0
30DEC26 34.00 C 0.49 0.49 0.48 0.46 -0.07 43 13 2,077 +7
30DEC26 35.00 C 0.43 0.43 0.43 0.36 -0.07 43 1 5,010 0
30DEC26 36.00 C 0.35 0.35 0.35 0.28 -0.07 42 8 8,957 0
30DEC26 37.00 C 0.32 0.33 0.30 0.22 -0.06 43 41 8,358 +22
30DEC26 38.00 C 0.29 0.29 0.29 0.17 -0.06 43 10 6,063 +10
30DEC26 39.00 C 0.24 0.24 0.24 0.13 -0.06 42 5 9,935 0
30DEC26 40.00 C 0.21 0.22 0.20 0.10 -0.05 42 67 3,580 +66
30DEC26 41.00 C 0.18 0.19 0.18 0.08 -0.05 43 156 3,262 +156
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 2,360 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 1,282 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 5,256 0
30DEC26 46.00 C 0.12 0.12 0.12 0.02 -0.03 43 30 1,126 +30
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 53 0 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 487 0
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 70 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.41 +0.01 82 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.17 +0.03 81 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.92 +0.02 78 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.76 +0.10 85 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.52 +0.11 83 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.04 +0.11 80 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.48 +0.03 71 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.08 +0.10 75 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.52 +0.02 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.18 +0.15 73 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.71 +0.16 71 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.23 +0.15 68 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.76 +0.15 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.29 +0.13 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.83 +0.16 62 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.36 +0.14 60 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.85 +0.09 57 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.45 +0.14 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.94 +0.08 54 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.50 +0.08 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.08 +0.09 52 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.65 +0.09 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.23 +0.09 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.82 +0.09 49 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.42 +0.09 48 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.67 +0.10 47 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 5.98 +0.14 47 0 1,666 0
30MAR27 23.00 C 4.95 4.95 4.95 5.41 +0.14 47 30 1,295 0
30MAR27 24.00 C 4.24 4.39 4.24 4.75 +0.23 46 54 871 +30
30MAR27 25.00 C 3.72 4.03 3.72 3.97 -0.04 42 60 3,234 0
30MAR27 26.00 C 3.21 3.53 3.21 3.62 +0.11 44 25 9,157 +5
30MAR27 27.00 C 2.82 2.82 2.82 3.09 0.00 43 2 3,696 0
30MAR27 28.00 C 2.44 2.60 2.44 2.73 +0.03 43 4 4,908 +1
30MAR27 29.00 C 2.21 2.29 2.20 2.32 -0.04 42 100 986 +36
30MAR27 30.00 C 1.86 2.08 1.86 2.04 -0.02 43 35 5,223 -28
30MAR27 31.00 C 1.81 1.82 1.81 1.79 -0.02 43 16 3,851 -16
30MAR27 32.00 C 1.47 1.61 1.47 1.57 -0.02 43 75 15,692 -32
30MAR27 33.00 C 1.31 1.40 1.31 1.39 -0.01 44 18 10,856 -18
30MAR27 34.00 C 0.00 0.00 0.00 1.24 -0.01 44 0 7,001 0
30MAR27 35.00 C 1.08 1.08 1.08 1.10 +0.01 45 200 4,621 +200
30MAR27 36.00 C 0.92 0.92 0.92 0.96 -0.01 45 1 928 +1
30MAR27 37.00 C 0.00 0.00 0.00 0.85 -0.03 45 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.75 -0.03 45 0 1,211 0
30MAR27 39.00 C 0.00 0.00 0.00 0.66 -0.02 46 0 2,081 0
30MAR27 40.00 C 0.62 0.62 0.62 0.59 -0.02 46 8 7,221 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 -0.05 46 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 -0.06 47 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.37 -0.05 47 0 919 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.30 -0.05 48 0 293 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 -0.05 48 0 561 0
30MAR27 48.00 C 0.00 0.00 0.00 0.24 -0.05 48 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 318 0
30MAR27 50.00 C 0.25 0.25 0.25 0.20 -0.04 49 30 2,381 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 -0.04 50 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 -0.04 51 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 134 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 17.59 +0.10 77 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.36 +0.11 76 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.12 +0.10 75 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.88 +0.10 74 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.64 +0.10 72 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.18 +0.11 70 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.71 +0.10 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.24 +0.10 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.78 +0.10 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.32 +0.11 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.86 +0.11 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.40 +0.10 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.95 +0.11 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.50 +0.11 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.05 +0.10 55 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.62 +0.12 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.18 +0.11 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.74 +0.10 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.31 +0.09 51 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.89 +0.07 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.48 +0.06 49 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.08 +0.07 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.69 +0.06 48 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.31 +0.07 47 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.94 +0.08 47 0 64 0
29JUN27 21.00 C 0.00 0.00 0.00 7.22 +0.05 46 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.55 +0.08 45 0 485 0
29JUN27 23.00 C 5.88 5.88 5.88 5.89 +0.02 44 30 194 +30
29JUN27 24.00 C 0.00 0.00 0.00 5.34 +0.05 44 0 449 0
29JUN27 25.00 C 0.00 0.00 0.00 4.69 -0.17 42 0 801 0
29JUN27 26.00 C 0.00 0.00 0.00 4.11 -0.27 41 0 1,928 0
29JUN27 27.00 C 3.60 3.60 3.60 3.75 -0.13 41 37 973 +1
29JUN27 28.00 C 0.00 0.00 0.00 3.46 -0.05 43 0 6,995 0
29JUN27 29.00 C 2.92 2.92 2.92 3.13 0.00 43 126 1,601 +90
29JUN27 30.00 C 0.00 0.00 0.00 2.82 -0.03 43 0 1,580 0
29JUN27 31.00 C 0.00 0.00 0.00 2.54 -0.01 43 0 1,016 0
29JUN27 32.00 C 0.00 0.00 0.00 2.30 -0.01 43 0 1,166 0
29JUN27 33.00 C 0.00 0.00 0.00 2.08 -0.01 44 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.89 0.00 44 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.72 +0.02 44 0 379 0
29JUN27 36.00 C 0.00 0.00 0.00 1.56 +0.02 44 0 77 0
29JUN27 37.00 C 0.00 0.00 0.00 1.41 +0.02 44 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.30 +0.05 45 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.18 +0.05 45 0 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.08 +0.05 45 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.00 +0.07 46 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.92 +0.08 46 0 145 0
29JUN27 43.00 C 0.79 0.79 0.79 0.83 +0.06 46 30 70 0
29JUN27 44.00 C 0.82 0.82 0.82 0.77 +0.07 46 1 53 +1
29JUN27 45.00 C 0.00 0.00 0.00 0.72 +0.09 47 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.67 +0.09 47 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.62 +0.09 47 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.61 +0.13 48 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.57 +0.13 49 0 135 0
29JUN27 50.00 C 0.50 0.50 0.50 0.54 +0.14 49 10 221 0
29JUN27 52.50 C 0.00 0.00 0.00 0.46 +0.13 50 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.40 +0.13 51 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.35 +0.13 52 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.31 +0.13 53 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 +0.13 53 0 264 0
29JUN27 65.00 C 0.26 0.26 0.26 0.25 +0.12 54 100 104 +4
29JUN27 67.50 C 0.00 0.00 0.00 0.23 +0.12 55 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.21 +0.12 56 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 +0.11 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 +0.11 57 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.17 +0.11 58 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 17.76 +0.11 73 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.53 +0.11 72 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.30 +0.11 71 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.07 +0.11 70 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.84 +0.11 69 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.38 +0.10 67 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.92 +0.08 65 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.39 +0.02 61 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.94 +0.02 59 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.49 +0.03 58 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.04 +0.02 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.60 +0.02 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.16 +0.02 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.73 +0.02 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.31 +0.03 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.89 +0.02 51 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.47 +0.02 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.07 +0.02 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.67 +0.02 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.28 +0.02 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.98 +0.11 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.60 +0.11 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.22 +0.10 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.87 +0.11 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.51 +0.11 47 0 9 0
29SEP27 21.00 C 0.00 0.00 0.00 7.83 +0.10 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.14 +0.05 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.60 +0.04 45 0 2 0
29SEP27 24.00 C 5.66 5.66 5.66 5.99 -0.01 44 30 30 +30
29SEP27 25.00 C 0.00 0.00 0.00 5.48 -0.01 44 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.05 +0.02 44 0 0 0
29SEP27 27.00 C 4.32 4.33 4.29 4.58 -0.02 43 25 55 -5
29SEP27 28.00 C 3.98 4.02 3.98 4.20 -0.02 43 98 1,039 +13
29SEP27 29.00 C 0.00 0.00 0.00 3.83 -0.04 43 0 30 0
29SEP27 30.00 C 3.29 3.50 3.29 3.53 -0.01 43 8 52 +4
29SEP27 31.00 C 0.00 0.00 0.00 3.21 -0.04 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 2.96 -0.01 43 0 13 0
29SEP27 33.00 C 0.00 0.00 0.00 2.72 0.00 43 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 2.50 +0.01 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.30 +0.02 44 0 5 0
29SEP27 36.00 C 2.16 2.16 2.16 2.11 +0.02 44 95 127 +95
29SEP27 37.00 C 0.00 0.00 0.00 1.94 +0.03 44 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 1.79 +0.04 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.65 +0.05 44 0 286 0
29SEP27 40.00 C 0.00 0.00 0.00 1.52 +0.05 44 0 36 0
29SEP27 41.00 C 0.00 0.00 0.00 1.40 +0.05 44 0 260 0
29SEP27 42.00 C 0.00 0.00 0.00 1.30 +0.06 45 0 0 0
29SEP27 43.00 C 1.23 1.23 1.23 1.20 +0.06 45 13 85 +13
29SEP27 44.00 C 0.00 0.00 0.00 1.11 +0.06 45 0 16 0
29SEP27 45.00 C 1.07 1.07 1.07 1.03 +0.07 45 10 114 +10
29SEP27 46.00 C 0.00 0.00 0.00 0.95 +0.06 45 0 100 0
29SEP27 47.00 C 0.00 0.00 0.00 0.88 +0.06 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.82 +0.07 45 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 0.76 +0.07 45 0 101 0
29SEP27 50.00 C 0.80 0.80 0.80 0.71 +0.07 45 5 58 0
29SEP27 52.50 C 0.00 0.00 0.00 0.60 +0.08 46 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.51 +0.08 46 0 9 0
29SEP27 57.50 C 0.58 0.58 0.58 0.43 +0.07 47 2 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.37 +0.07 47 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.32 +0.07 47 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.27 +0.06 47 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.24 +0.06 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.21 +0.06 48 0 23 0
TOTAL CALL 22,655 675,350 +10,863
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 170 0 15 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 -0.01 134 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 117 0 30 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 -0.03 100 0 16 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.05 83 0 524 0
18SEP26 24.50 P 0.03 0.03 0.03 0.01 -0.07 65 44 245 +20
18SEP26 25.00 P 0.12 0.12 0.04 0.03 -0.09 61 21 465 -11
18SEP26 25.50 P 0.19 0.30 0.05 0.08 -0.11 55 658 512 -6
18SEP26 26.00 P 0.42 0.60 0.13 0.21 -0.10 50 583 1,025 +232
18SEP26 26.50 P 0.90 0.90 0.37 0.50 -0.11 51 319 1,188 -154
18SEP26 27.00 P 1.36 1.36 0.84 0.89 -0.09 48 68 1,272 -3
18SEP26 27.50 P 0.00 0.00 0.00 1.42 +0.03 80 0 226 0
18SEP26 28.00 P 1.86 1.86 1.86 1.87 -0.02 69 1 149 -1
18SEP26 28.50 P 0.00 0.00 0.00 2.38 +0.01 94 20 5 -17
18SEP26 29.00 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 -10
18SEP26 29.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 4.36 +0.03 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 4.86 +0.03 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 5.86 +0.03 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 6.36 +0.03 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 7.36 +0.04 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 8.36 +0.04 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 8.86 +0.04 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 9.36 +0.04 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 9.86 +0.04 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 10.36 +0.04 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 10.86 +0.04 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 11.36 +0.04 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 11.86 +0.04 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 12.36 +0.04 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
25SEP26 23.00 P 0.04 0.04 0.04 0.03 -0.01 49 30 30 +30
25SEP26 23.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
25SEP26 24.00 P 0.13 0.13 0.10 0.07 -0.03 43 6 35 +4
25SEP26 24.50 P 0.24 0.24 0.16 0.13 -0.04 43 215 231 +213
25SEP26 25.00 P 0.38 0.38 0.20 0.23 -0.04 43 97 235 +95
25SEP26 25.50 P 0.61 0.61 0.46 0.36 -0.04 41 296 472 +250
25SEP26 26.00 P 0.65 0.85 0.55 0.56 -0.03 41 41 160 -20
25SEP26 26.50 P 1.22 1.22 1.03 0.83 -0.02 41 31 150 +30
25SEP26 27.00 P 1.13 1.13 1.13 1.16 0.00 41 30 140 0
25SEP26 27.50 P 0.00 0.00 0.00 1.55 +0.03 42 0 60 0
25SEP26 28.00 P 0.00 0.00 0.00 1.96 +0.05 41 0 20 0
25SEP26 28.50 P 0.00 0.00 0.00 2.42 0.00 43 20 20 +20
25SEP26 29.00 P 0.00 0.00 0.00 2.89 +0.02 43 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 3.38 +0.04 46 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 3.87 +0.03 47 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 4.36 +0.03 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 5.86 +0.03 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 6.36 +0.03 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 7.36 +0.04 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 8.36 +0.04 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 8.86 +0.04 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 9.36 +0.04 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 9.86 +0.04 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 10.36 +0.04 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 10.86 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 179 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 146 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 309 0
29SEP26 17.50 P 0.01 0.01 0.01 0.01 0.00 93 1 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13,457 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,073 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 52 0 4,031 0
29SEP26 23.00 P 0.07 0.07 0.07 0.06 -0.02 47 4 6,423 -4
29SEP26 24.00 P 0.19 0.23 0.12 0.15 -0.02 44 345 6,369 +129
29SEP26 25.00 P 0.50 0.50 0.27 0.33 -0.03 42 1,856 17,998 -367
29SEP26 26.00 P 0.80 1.00 0.58 0.66 -0.05 39 350 9,585 +100
29SEP26 27.00 P 1.40 1.65 1.21 1.29 -0.04 41 25 12,274 -23
29SEP26 28.00 P 1.99 2.04 1.95 2.03 0.00 40 2,131 8,437 +34
29SEP26 29.00 P 2.87 2.88 2.87 3.04 +0.12 53 60 6,252 -60
29SEP26 30.00 P 3.95 3.95 3.95 3.92 +0.05 50 1 10,192 0
29SEP26 31.00 P 0.00 0.00 0.00 5.03 +0.19 74 0 6,656 0
29SEP26 32.00 P 5.90 5.90 5.90 5.87 +0.04 55 1 2,806 -1
29SEP26 33.00 P 0.00 0.00 0.00 6.86 +0.03 0 0 3,084 0
29SEP26 34.00 P 0.00 0.00 0.00 7.86 +0.04 0 0 1,853 0
29SEP26 35.00 P 0.00 0.00 0.00 8.86 +0.04 0 0 1,325 0
29SEP26 36.00 P 0.00 0.00 0.00 9.86 +0.04 0 0 4,441 0
29SEP26 37.00 P 0.00 0.00 0.00 10.86 +0.04 0 0 424 0
29SEP26 38.00 P 12.21 12.21 12.21 11.86 +0.04 0 63 2,304 0
29SEP26 39.00 P 13.10 13.10 13.10 12.86 +0.04 0 2 2,612 -2
29SEP26 40.00 P 14.10 14.10 14.10 13.86 +0.04 0 13 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 14.86 +0.04 0 0 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 15.86 +0.04 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.86 +0.04 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.86 +0.04 0 0 368 0
29SEP26 45.00 P 19.30 19.30 19.30 18.86 +0.04 0 9 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.86 +0.04 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.86 +0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.86 +0.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.86 +0.04 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.86 +0.04 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.36 +0.04 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.86 +0.04 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.36 +0.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.86 +0.04 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.36 +0.04 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.86 +0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.36 +0.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.86 +0.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.36 +0.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.86 +0.04 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.36 +0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.86 +0.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.36 +0.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.86 +0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 303 0
29OCT26 17.50 P 0.04 0.04 0.04 0.01 0.00 50 100 323 +100
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 340 0
29OCT26 18.50 P 0.06 0.06 0.06 0.02 0.00 47 3 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 47 0 585 0
29OCT26 19.50 P 0.10 0.10 0.08 0.05 0.00 48 55 760 +50
29OCT26 20.00 P 0.13 0.13 0.10 0.06 0.00 46 44 980 0
29OCT26 21.00 P 0.20 0.20 0.15 0.12 0.00 45 13 6,581 +3
29OCT26 22.00 P 0.30 0.30 0.22 0.22 0.00 44 61 2,947 +21
29OCT26 23.00 P 0.48 0.48 0.41 0.38 -0.01 43 238 8,624 +175
29OCT26 24.00 P 0.61 0.71 0.54 0.58 -0.02 42 390 3,330 +132
29OCT26 25.00 P 1.00 1.10 0.87 0.90 0.00 41 348 4,750 +201
29OCT26 26.00 P 1.50 1.58 1.23 1.32 +0.01 40 352 7,201 +97
29OCT26 27.00 P 2.05 2.23 1.85 1.89 +0.02 40 232 5,152 -19
29OCT26 28.00 P 2.73 2.73 2.50 2.50 -0.04 39 3 3,879 0
29OCT26 29.00 P 3.51 3.51 3.24 3.34 +0.03 42 120 3,697 +60
29OCT26 30.00 P 0.00 0.00 0.00 4.16 +0.04 42 0 473 0
29OCT26 31.00 P 5.00 5.00 5.00 5.05 +0.04 43 1 329 +1
29OCT26 32.00 P 0.00 0.00 0.00 5.95 -0.02 42 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 6.90 -0.01 42 0 369 0
29OCT26 34.00 P 0.00 0.00 0.00 7.87 0.00 41 0 9 0
29OCT26 35.00 P 0.00 0.00 0.00 8.86 0.00 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.86 0.00 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.86 0.00 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.86 0.00 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.86 +0.03 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.86 0.00 0 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 14.86 -0.01 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.86 0.00 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.86 0.00 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.86 0.00 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.86 0.00 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.86 0.00 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.86 0.00 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.86 0.00 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.86 -0.01 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.86 -0.01 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.36 -0.01 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.86 -0.01 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.36 -0.01 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.86 -0.01 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.36 -0.01 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.86 -0.01 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.36 -0.01 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.86 -0.01 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.36 -0.01 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.86 -0.01 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.36 -0.01 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 53 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.02 51 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 46 0
27NOV26 19.00 P 0.18 0.18 0.18 0.15 +0.04 49 4 316 +4
27NOV26 19.50 P 0.00 0.00 0.00 0.18 +0.03 48 0 315 0
27NOV26 20.00 P 0.24 0.24 0.24 0.23 +0.03 48 20 883 +20
27NOV26 21.00 P 0.40 0.40 0.35 0.34 +0.02 46 601 3,289 +227
27NOV26 22.00 P 0.57 0.57 0.50 0.50 +0.01 45 729 1,847 +529
27NOV26 23.00 P 0.77 0.77 0.75 0.72 +0.01 44 175 4,230 +175
27NOV26 24.00 P 1.08 1.11 1.00 1.00 +0.01 43 439 3,068 +435
27NOV26 25.00 P 1.54 1.54 1.38 1.34 0.00 42 330 3,780 +323
27NOV26 26.00 P 1.87 1.88 1.78 1.78 -0.02 41 15 3,201 -4
27NOV26 27.00 P 2.45 2.45 2.44 2.35 0.00 42 5 1,968 +5
27NOV26 28.00 P 3.29 3.29 3.29 3.00 +0.01 42 30 1,869 -30
27NOV26 29.00 P 3.61 3.61 3.61 3.71 +0.05 42 120 1,370 +120
27NOV26 30.00 P 4.42 4.42 4.42 4.49 +0.02 43 31 572 +30
27NOV26 31.00 P 0.00 0.00 0.00 5.24 -0.11 41 0 188 0
27NOV26 32.00 P 0.00 0.00 0.00 6.06 -0.14 39 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 6.94 -0.15 37 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.98 -0.02 43 0 11 0
27NOV26 35.00 P 0.00 0.00 0.00 8.93 -0.01 43 0 10 0
27NOV26 36.00 P 0.00 0.00 0.00 9.89 +0.02 43 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 10.87 +0.01 43 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.86 0.00 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.86 +0.03 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.86 0.00 0 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 14.86 -0.01 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.86 0.00 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.86 0.00 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.86 0.00 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.86 0.00 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.86 0.00 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.86 0.00 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.86 0.00 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.86 -0.01 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.86 -0.01 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.36 -0.01 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.86 -0.01 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.36 -0.01 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.86 -0.01 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.36 -0.01 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.86 -0.01 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.36 -0.01 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.86 -0.01 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.36 -0.01 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.86 -0.01 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.36 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 49 0 43 0
30DEC26 15.00 P 0.09 0.09 0.09 0.03 +0.01 49 20 7,376 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 534 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.03 47 0 712 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 1,508 0
30DEC26 19.50 P 0.33 0.33 0.33 0.31 +0.04 46 10 1,936 +10
30DEC26 20.00 P 0.40 0.40 0.40 0.38 +0.04 46 6 3,266 0
30DEC26 21.00 P 0.58 0.58 0.50 0.52 +0.01 45 291 3,705 +131
30DEC26 22.00 P 0.80 0.80 0.68 0.73 +0.01 44 1,630 4,370 +986
30DEC26 23.00 P 0.00 0.00 0.00 0.99 +0.02 43 0 19,020 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.02 42 0 7,796 0
30DEC26 25.00 P 1.82 1.82 1.65 1.67 +0.01 42 232 15,600 +108
30DEC26 26.00 P 2.20 2.28 2.11 2.15 +0.02 41 281 6,248 +152
30DEC26 27.00 P 2.69 2.70 2.68 2.69 +0.02 41 120 9,122 0
30DEC26 28.00 P 3.45 3.45 3.45 3.33 +0.01 41 5 5,748 -3
30DEC26 29.00 P 0.00 0.00 0.00 4.05 +0.06 42 0 9,078 0
30DEC26 30.00 P 4.74 4.74 4.74 4.80 +0.09 43 30 10,202 0
30DEC26 31.00 P 0.00 0.00 0.00 5.45 -0.15 40 0 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 6.33 -0.09 41 0 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 7.12 -0.16 39 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 8.06 +0.06 40 0 1,157 0
30DEC26 35.00 P 0.00 0.00 0.00 8.96 -0.11 39 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.94 -0.06 41 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.92 0.00 42 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.89 +0.02 42 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 12.87 +0.03 42 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.86 0.00 0 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 14.86 -0.01 0 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.86 0.00 0 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.86 0.00 0 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.86 0.00 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.86 0.00 0 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.86 0.00 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.86 0.00 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.86 0.00 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.86 -0.01 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.86 -0.01 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.36 -0.01 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.86 -0.01 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.36 -0.01 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.86 -0.01 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.36 -0.01 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.86 -0.01 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.36 -0.01 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.86 -0.01 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.36 -0.01 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.86 -0.01 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.36 -0.01 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.86 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.04 56 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.06 56 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.06 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.07 54 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 +0.09 54 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 +0.09 53 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.18 +0.10 52 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 +0.12 52 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 +0.12 51 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 +0.14 51 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.15 50 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 +0.16 50 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 +0.17 49 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.17 49 0 4,704 0
30MAR27 18.50 P 0.52 0.53 0.52 0.63 +0.18 48 60 3,008 +30
30MAR27 19.00 P 0.00 0.00 0.00 0.72 +0.19 48 0 843 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 +0.18 47 0 346 0
30MAR27 20.00 P 0.00 0.00 0.00 0.91 +0.17 47 0 4,619 0
30MAR27 21.00 P 1.04 1.04 0.99 1.14 +0.15 46 68 5,219 +68
30MAR27 22.00 P 1.30 1.30 1.24 1.42 +0.17 45 168 6,134 +168
30MAR27 23.00 P 1.73 1.73 1.50 1.72 +0.16 44 164 5,307 +134
30MAR27 24.00 P 2.11 2.11 1.90 2.08 +0.12 43 33 2,960 +30
30MAR27 25.00 P 2.47 2.47 2.47 2.47 +0.10 42 95 5,912 +95
30MAR27 26.00 P 0.00 0.00 0.00 2.90 +0.04 41 0 10,294 0
30MAR27 27.00 P 0.00 0.00 0.00 3.42 +0.02 41 4 13,749 +4
30MAR27 28.00 P 0.00 0.00 0.00 4.03 +0.02 41 0 7,055 0
30MAR27 29.00 P 0.00 0.00 0.00 4.65 -0.08 40 0 1,571 0
30MAR27 30.00 P 0.00 0.00 0.00 5.41 -0.04 41 0 6,514 0
30MAR27 31.00 P 0.00 0.00 0.00 6.07 -0.13 40 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.84 -0.38 40 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.75 -0.04 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.58 -0.04 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.37 -0.14 41 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.25 -0.14 41 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.10 -0.14 40 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.00 -0.15 39 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.91 -0.15 37 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.08 +0.14 45 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 15.03 +0.11 46 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.98 +0.11 46 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 16.95 +0.09 46 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.92 +0.06 47 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.90 +0.04 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.88 +0.02 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.87 +0.01 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.86 0.00 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.86 -0.01 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.86 -0.01 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.36 -0.01 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.86 -0.01 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.36 -0.01 0 0 0 0
30MAR27 60.00 P 34.09 34.09 34.09 33.86 -0.01 0 2 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.36 -0.01 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.86 -0.01 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.36 -0.01 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.86 -0.01 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.36 -0.01 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.86 -0.01 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.36 -0.01 0 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 0.00 47 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 47 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 47 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 0.00 46 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 0.00 46 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 -0.01 44 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 -0.01 44 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.35 -0.02 44 0 6,171 0
29JUN27 16.50 P 0.52 0.52 0.52 0.42 -0.02 44 10 46 +10
29JUN27 17.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 400 0
29JUN27 17.50 P 0.70 0.70 0.70 0.58 -0.02 44 100 681 -22
29JUN27 18.00 P 0.00 0.00 0.00 0.67 -0.03 44 0 852 0
29JUN27 18.50 P 0.83 0.83 0.83 0.78 -0.03 44 60 350 +60
29JUN27 19.00 P 0.00 0.00 0.00 0.89 -0.03 44 0 736 0
29JUN27 19.50 P 0.00 0.00 0.00 1.01 -0.03 43 0 491 0
29JUN27 20.00 P 1.17 1.17 1.14 1.14 0.00 43 3 545 0
29JUN27 21.00 P 1.44 1.45 1.01 1.41 -0.02 43 61 2,958 +60
29JUN27 22.00 P 1.76 1.76 1.72 1.71 -0.02 42 170 1,503 +170
29JUN27 23.00 P 2.12 2.14 2.11 2.07 -0.01 42 468 1,957 +233
29JUN27 24.00 P 2.56 2.56 2.56 2.49 0.00 41 95 2,193 +95
29JUN27 25.00 P 2.98 2.98 2.94 2.95 +0.01 41 105 2,779 +105
29JUN27 26.00 P 0.00 0.00 0.00 3.45 +0.01 41 0 4,510 0
29JUN27 27.00 P 0.00 0.00 0.00 4.01 +0.04 41 0 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 4.62 +0.02 41 0 8,567 0
29JUN27 29.00 P 0.00 0.00 0.00 5.27 +0.05 41 0 1,338 0
29JUN27 30.00 P 6.20 6.20 6.20 5.89 -0.10 41 60 4,306 +60
29JUN27 31.00 P 6.60 6.60 6.60 6.62 -0.03 41 30 1,946 +30
29JUN27 32.00 P 0.00 0.00 0.00 7.34 -0.14 41 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.11 -0.14 41 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 8.91 -0.15 41 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.76 -0.12 41 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.61 -0.11 41 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.42 -0.16 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.32 -0.13 41 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.21 -0.12 41 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.08 -0.15 40 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 15.03 -0.11 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.98 -0.08 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.16 +0.18 46 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 18.12 +0.19 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.07 +0.20 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.03 +0.17 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.99 +0.13 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.96 +0.10 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.94 +0.07 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.92 +0.05 49 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.38 +0.01 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.86 -0.01 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.36 -0.01 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.86 -0.01 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.36 -0.01 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.86 -0.01 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.36 -0.01 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.86 -0.01 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.36 -0.01 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.86 -0.01 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.36 -0.01 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.05 +0.04 50 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.06 +0.04 50 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.07 +0.04 50 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.08 +0.04 50 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.10 +0.05 50 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.13 +0.06 49 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.15 +0.06 49 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.19 +0.07 49 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.23 +0.08 48 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.27 +0.09 48 0 10 0
29SEP27 13.50 P 0.37 0.37 0.37 0.33 +0.10 48 10 10 +10
29SEP27 14.00 P 0.43 0.43 0.43 0.39 +0.12 48 1 1 +1
29SEP27 14.50 P 0.00 0.00 0.00 0.45 +0.12 48 0 1 0
29SEP27 15.00 P 0.52 0.52 0.52 0.51 +0.12 47 1 113 +1
29SEP27 15.50 P 0.00 0.00 0.00 0.58 +0.11 47 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.65 +0.10 46 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.74 +0.11 46 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.84 +0.11 46 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.94 +0.10 45 0 100 0
29SEP27 18.00 P 0.00 0.00 0.00 1.04 +0.08 45 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.17 +0.09 45 0 290 0
29SEP27 19.00 P 0.00 0.00 0.00 1.30 +0.08 45 0 114 0
29SEP27 19.50 P 0.00 0.00 0.00 1.43 +0.07 44 0 103 0
29SEP27 20.00 P 0.00 0.00 0.00 1.57 +0.07 44 0 20 0
29SEP27 21.00 P 0.00 0.00 0.00 1.89 +0.11 44 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 2.22 +0.08 43 0 175 0
29SEP27 23.00 P 0.00 0.00 0.00 2.61 +0.10 43 0 35 0
29SEP27 24.00 P 0.00 0.00 0.00 3.00 +0.06 42 0 428 0
29SEP27 25.00 P 0.00 0.00 0.00 3.46 +0.06 42 0 545 0
29SEP27 26.00 P 3.88 3.88 3.88 3.93 +0.01 41 95 606 +95
29SEP27 27.00 P 4.70 4.70 4.70 4.48 +0.03 41 1 35 +1
29SEP27 28.00 P 0.00 0.00 0.00 5.10 +0.05 41 0 1,022 0
29SEP27 29.00 P 0.00 0.00 0.00 5.72 +0.03 41 0 3 0
29SEP27 30.00 P 6.54 6.54 6.52 6.40 +0.03 41 23 24 +23
29SEP27 31.00 P 0.00 0.00 0.00 7.15 +0.05 42 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.79 -0.10 41 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.66 0.00 42 0 116 0
29SEP27 34.00 P 0.00 0.00 0.00 9.34 -0.09 41 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 10.13 -0.11 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.96 -0.10 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.79 -0.10 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.69 -0.05 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.49 -0.12 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.37 -0.12 41 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.25 -0.12 41 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.14 -0.13 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.16 -0.01 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.12 +0.03 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.13 +0.12 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.08 +0.15 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.03 +0.12 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.99 +0.11 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.96 +0.09 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.93 +0.06 45 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.38 +0.01 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.86 -0.01 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.36 -0.01 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.86 -0.01 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.36 -0.01 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.86 -0.01 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.36 -0.01 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.86 -0.01 0 0 0 0
TOTAL PUT 16,312 575,408 +5,978
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$ 254.800
18SEP26 185.00 C 0.00 0.00 0.00 69.82 +16.79 193 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 67.32 +16.78 185 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 64.82 +16.78 177 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 62.32 +16.77 169 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 59.82 +16.76 161 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 57.32 +16.75 153 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 54.82 +16.72 145 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 52.32 +16.68 137 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 49.82 +16.62 130 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 47.32 +16.54 122 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 44.82 +16.42 115 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 42.32 +16.26 108 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 39.82 +16.04 101 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 37.32 +15.76 94 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 34.83 +15.41 102 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 32.34 +14.97 101 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 29.86 +14.48 101 0 15 0
18SEP26 227.50 C 0.00 0.00 0.00 27.40 +13.91 102 0 1 0
18SEP26 230.00 C 0.00 0.00 0.00 24.96 +13.05 102 0 0 0
18SEP26 232.50 C 14.50 17.21 14.50 22.55 +12.10 102 117 4 -113
18SEP26 235.00 C 12.00 18.00 12.00 20.20 +11.11 102 10 3,547 -9
18SEP26 237.50 C 0.00 0.00 0.00 17.90 +10.58 102 0 3 0
18SEP26 240.00 C 9.50 16.00 9.10 16.00 +9.79 112 23 169 -4
18SEP26 242.50 C 0.00 0.00 0.00 13.60 +8.11 102 0 89 0
18SEP26 245.00 C 6.40 11.70 6.40 11.63 +7.22 102 57 1,329 -13
18SEP26 247.50 C 6.70 9.52 6.16 10.10 +6.36 108 426 182 -52
18SEP26 250.00 C 4.48 7.95 4.48 8.12 +5.08 101 726 630 +52
18SEP26 252.50 C 4.00 7.00 4.00 6.87 +4.41 106 432 517 -122
18SEP26 255.00 C 4.40 5.50 4.22 5.53 +3.57 105 971 1,802 -477
18SEP26 257.50 C 2.84 4.50 2.84 4.31 +2.76 103 255 1,677 -50
18SEP26 260.00 C 2.00 3.11 2.00 3.40 +2.18 104 102 320 +1
18SEP26 262.50 C 2.00 2.88 1.80 2.60 +1.65 104 99 519 +73
18SEP26 265.00 C 1.80 2.40 1.54 1.95 +1.22 103 128 199 -17
18SEP26 267.50 C 1.61 1.86 1.05 1.43 +0.87 103 55 194 -10
18SEP26 270.00 C 0.79 1.47 0.79 1.04 +0.62 103 441 5,710 +22
18SEP26 272.50 C 1.10 1.15 1.07 0.74 +0.43 103 85 321 -15
18SEP26 275.00 C 0.80 0.89 0.47 0.51 +0.28 103 195 1,360 +50
18SEP26 277.50 C 0.00 0.00 0.00 0.35 +0.18 103 0 378 0
18SEP26 280.00 C 0.41 0.60 0.26 0.23 +0.10 102 460 771 +10
18SEP26 282.50 C 0.43 0.43 0.43 0.15 +0.06 102 15 187 -15
18SEP26 285.00 C 0.00 0.00 0.00 0.10 +0.03 102 0 224 0
18SEP26 287.50 C 0.00 0.00 0.00 0.07 +0.02 104 0 107 0
18SEP26 290.00 C 0.00 0.00 0.00 0.04 +0.01 102 0 224 0
18SEP26 292.50 C 0.00 0.00 0.00 0.03 +0.01 105 0 2,028 0
18SEP26 295.00 C 0.04 0.04 0.04 0.02 +0.01 106 1 1,100 0
18SEP26 297.50 C 0.68 0.68 0.68 0.01 0.00 104 1 115 0
18SEP26 300.00 C 0.10 0.10 0.01 0.01 0.00 109 500 716 -320
18SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 119 0 387 0
18SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 128 0 80 0
18SEP26 315.00 C 0.00 0.00 0.00 0.01 0.00 138 0 316 0
18SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 147 0 589 0
18SEP26 325.00 C 0.00 0.00 0.00 0.01 0.00 156 0 670 0
18SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,819 0
18SEP26 335.00 C 0.00 0.00 0.00 0.01 0.00 173 0 630 0
18SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 182 0 179 0
18SEP26 345.00 C 0.05 0.05 0.05 0.01 0.00 190 4 140 -4
18SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 198 0 228 0
18SEP26 355.00 C 0.00 0.00 0.00 0.01 0.00 206 0 115 0
18SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 214 0 61 0
18SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 222 0 194 0
18SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 230 0 1,570 0
18SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 237 0 6 0
18SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 244 0 127 0
18SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 252 0 15 0
18SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 259 0 35 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 266 0 40 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 273 0 74 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 279 0 66 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 286 0 45 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 293 0 37 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 299 0 79 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 306 0 9 0
18SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 312 0 15 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 348 0 50 0
25SEP26 185.00 C 0.00 0.00 0.00 69.97 +16.36 85 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 67.49 +16.26 85 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 65.01 +16.13 84 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 62.54 +15.97 83 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 60.09 +15.81 84 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 57.64 +15.61 84 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 55.21 +15.38 84 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 52.80 +15.13 84 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 50.40 +14.85 84 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 48.03 +14.54 84 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 45.69 +14.20 84 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 43.38 +13.83 84 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 41.10 +13.44 84 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 38.86 +13.01 84 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 36.67 +12.57 84 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 34.52 +12.09 84 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 32.43 +11.61 84 0 115 0
25SEP26 227.50 C 0.00 0.00 0.00 30.40 +11.11 84 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 28.43 +10.79 84 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 26.52 +10.41 84 0 0 0
25SEP26 235.00 C 20.00 25.00 20.00 24.68 +9.87 84 200 416 -50
25SEP26 237.50 C 0.00 0.00 0.00 22.91 +9.33 84 0 100 0
25SEP26 240.00 C 20.00 21.42 19.35 20.70 +8.34 80 17,223 7,461 -11,799
25SEP26 242.50 C 16.10 16.10 16.10 19.59 +8.18 84 7 200 -7
25SEP26 245.00 C 13.61 15.50 13.61 17.62 +7.16 81 21 313 0
25SEP26 247.50 C 12.60 12.60 12.60 16.09 +6.52 80 1 282 0
25SEP26 250.00 C 13.13 13.13 12.84 14.75 +6.00 81 30 233 -30
25SEP26 252.50 C 12.14 12.14 11.36 13.49 +5.49 81 1,960 1,252 +1,104
25SEP26 255.00 C 12.23 12.23 9.32 12.30 +4.97 81 15,818 15,208 +14,921
25SEP26 257.50 C 9.70 9.70 9.70 11.18 +4.48 82 200 200 +185
25SEP26 260.00 C 9.55 9.55 9.50 10.15 +4.09 82 11 30 0
25SEP26 262.50 C 8.60 8.60 8.60 9.18 +3.73 82 100 393 +100
25SEP26 265.00 C 8.16 8.16 7.20 8.28 +3.39 82 110 207 +15
25SEP26 267.50 C 6.80 6.80 6.80 7.46 +3.08 82 15 718 0
25SEP26 270.00 C 4.45 6.80 4.45 6.80 +2.88 83 92 151 +91
25SEP26 272.50 C 5.57 5.57 4.90 6.04 +2.54 83 65 110 +50
25SEP26 275.00 C 5.05 5.50 4.44 5.46 +2.35 83 63 38 +22
25SEP26 277.50 C 4.70 4.70 4.65 4.95 +2.18 84 15 45 +15
25SEP26 280.00 C 4.40 4.75 3.63 4.51 +2.05 85 127 155 +110
25SEP26 282.50 C 3.53 3.53 3.53 4.00 +1.82 85 15 60 0
25SEP26 285.00 C 3.52 3.52 2.99 3.53 +1.60 85 135 174 +135
25SEP26 287.50 C 3.24 3.24 2.72 3.12 +1.42 85 135 195 +135
25SEP26 290.00 C 2.97 3.15 2.90 2.75 +1.25 85 35 73 +30
25SEP26 292.50 C 2.75 2.75 2.65 2.41 +1.09 85 29 29 +28
25SEP26 295.00 C 2.66 2.66 2.43 2.11 +0.95 85 45 60 +40
25SEP26 297.50 C 2.45 2.45 2.45 1.85 +0.83 85 15 15 +15
25SEP26 300.00 C 1.80 2.02 1.80 1.61 +0.72 85 14 56 +11
25SEP26 305.00 C 0.00 0.00 0.00 1.22 +0.54 85 0 2,970 0
25SEP26 310.00 C 0.00 0.00 0.00 0.91 +0.40 84 0 70 0
25SEP26 315.00 C 0.00 0.00 0.00 0.68 +0.29 84 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 0.49 +0.20 84 0 4 0
25SEP26 325.00 C 0.00 0.00 0.00 0.36 +0.14 84 0 0 0
25SEP26 330.00 C 1.09 1.09 1.09 0.27 +0.11 84 5 9 0
25SEP26 335.00 C 0.00 0.00 0.00 0.19 +0.07 84 0 0 0
25SEP26 340.00 C 0.60 0.60 0.60 0.14 +0.05 84 20 20 0
29SEP26 142.50 C 0.00 0.00 0.00 112.44 +16.78 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 109.94 +16.77 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 107.45 +16.77 90 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 104.95 +16.76 81 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 102.45 +16.75 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 99.96 +16.75 86 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 97.46 +16.73 80 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 94.96 +16.70 72 0 0 -5
29SEP26 162.50 C 0.00 0.00 0.00 92.47 +16.68 80 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 89.97 +16.64 76 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 87.48 +16.60 78 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 84.99 +16.55 79 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 82.50 +16.82 79 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 80.01 +16.41 78 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 77.53 +16.93 78 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 75.06 +16.66 79 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 72.58 +16.47 78 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 70.12 +16.48 79 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 67.67 +16.30 79 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 65.22 +16.08 79 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 62.79 +15.85 79 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 60.38 +15.98 79 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 57.98 +14.95 79 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 55.60 +14.67 79 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 50.92 +14.06 79 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 46.35 +13.35 79 0 2 0
29SEP26 215.00 C 0.00 0.00 0.00 41.94 +12.58 79 0 0 0
29SEP26 220.00 C 31.00 31.00 30.98 37.69 +11.72 79 3 7 -2
29SEP26 225.00 C 0.00 0.00 0.00 33.64 +10.81 79 0 105 0
29SEP26 230.00 C 0.00 0.00 0.00 29.82 +9.87 79 0 17 0
29SEP26 235.00 C 24.00 24.00 24.00 26.44 +9.61 80 5 130 0
29SEP26 240.00 C 20.00 23.00 20.00 22.23 +7.59 74 566 1,447 +43
29SEP26 245.00 C 16.00 19.50 16.00 19.28 +6.36 75 2,315 3,700 +1,951
29SEP26 250.00 C 14.00 17.16 14.00 16.97 +6.07 78 73 122 -2
29SEP26 255.00 C 13.72 13.72 13.72 14.17 +4.90 76 252 559 +250
29SEP26 260.00 C 10.62 12.85 10.20 12.07 +4.04 77 702 1,041 +130
29SEP26 265.00 C 9.00 10.20 9.00 10.24 +3.48 78 412 949 +110
29SEP26 270.00 C 8.20 9.20 7.45 8.62 +2.98 78 230 2,068 +15
29SEP26 275.00 C 6.31 8.00 6.31 7.24 +2.56 79 191 315 +166
29SEP26 280.00 C 7.00 7.00 6.00 6.04 +2.17 79 11 335 +5
29SEP26 285.00 C 5.00 5.00 5.00 5.01 +1.83 80 1 409 -1
29SEP26 290.00 C 0.00 0.00 0.00 4.07 +1.47 80 0 372 0
29SEP26 295.00 C 3.50 3.69 3.50 3.29 +1.17 80 28 203 +26
29SEP26 300.00 C 3.70 3.80 2.55 2.64 +0.92 79 361 6,692 -210
29SEP26 310.00 C 2.77 2.77 2.30 1.66 +0.55 79 85 1,624 +77
29SEP26 320.00 C 2.10 2.10 1.55 1.03 +0.32 79 81 3,852 +75
29SEP26 330.00 C 1.46 1.71 1.44 0.62 +0.17 79 155 7,472 +12
29SEP26 340.00 C 1.16 1.16 1.16 0.37 +0.09 79 60 4,210 +60
29SEP26 350.00 C 1.00 1.00 1.00 0.21 +0.04 79 10 1,489 0
29SEP26 360.00 C 0.91 0.91 0.91 0.12 +0.01 79 5 2,152 0
29SEP26 370.00 C 0.65 0.76 0.65 0.07 0.00 79 203 1,374 0
29SEP26 380.00 C 0.00 0.00 0.00 0.04 0.00 79 0 2,821 0
29SEP26 390.00 C 0.43 0.43 0.43 0.02 0.00 79 6 593 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5,830 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 82 0 338 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,059 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 90 0 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 93 0 190 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,385 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 100 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 106 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 110 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 119 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 124 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 140 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 147 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 113.09 +16.07 80 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 110.65 +15.96 80 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 108.23 +17.55 80 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 105.82 +17.54 80 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 103.42 +17.43 80 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 101.03 +17.29 80 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 98.66 +17.11 80 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 96.30 +16.86 80 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 93.96 +16.66 80 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 91.63 +16.44 80 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 89.33 +16.21 80 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 87.04 +15.95 80 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 84.78 +15.67 80 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 82.53 +15.38 80 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 80.31 +15.10 80 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 78.12 +14.76 80 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 75.95 +14.56 80 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 73.81 +14.31 80 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 71.70 +14.00 80 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 69.62 +13.76 80 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 67.56 +13.50 80 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 65.54 +13.24 80 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 63.55 +12.97 80 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 61.60 +12.75 80 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 57.79 +12.37 80 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 54.12 +10.39 80 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 50.60 +11.05 80 0 0 0
29OCT26 220.00 C 35.40 35.40 35.40 47.23 +9.25 80 1 1 0
29OCT26 225.00 C 38.52 38.52 38.52 44.02 +9.76 80 1 1 +1
29OCT26 230.00 C 37.34 37.34 37.34 39.72 +7.89 76 15 30 +15
29OCT26 235.00 C 34.63 34.63 34.62 36.90 +7.36 76 16 142 +14
29OCT26 240.00 C 33.30 33.30 33.30 34.22 +6.84 76 4 233 0
29OCT26 245.00 C 27.45 31.00 27.03 31.69 +6.34 77 257 334 +244
29OCT26 250.00 C 27.95 27.95 27.67 29.31 +5.87 77 415 409 +370
29OCT26 255.00 C 26.24 26.24 26.24 27.06 +5.40 77 5 5 +5
29OCT26 260.00 C 23.30 24.90 23.30 24.96 +4.97 78 447 2,096 +187
29OCT26 265.00 C 21.05 21.05 21.05 22.99 +4.55 78 5 1,821 +5
29OCT26 270.00 C 19.90 19.90 18.72 21.14 +4.15 78 164 1,883 0
29OCT26 275.00 C 16.00 16.00 16.00 19.42 +3.78 78 11 3,095 0
29OCT26 280.00 C 17.00 17.00 16.00 17.82 +3.43 78 202 253 +143
29OCT26 285.00 C 15.50 15.50 15.50 16.34 +3.12 78 150 592 +50
29OCT26 290.00 C 14.71 14.71 14.00 14.96 +2.74 78 220 499 +150
29OCT26 295.00 C 13.05 13.13 13.05 13.68 +2.18 78 300 443 +79
29OCT26 300.00 C 11.00 12.00 11.00 12.50 +2.12 79 6 3,651 +6
29OCT26 310.00 C 9.10 9.10 9.10 10.40 +1.28 79 10 3,705 +10
29OCT26 320.00 C 8.00 8.00 8.00 8.73 +1.09 79 10 1,541 +10
29OCT26 330.00 C 7.00 7.48 7.00 7.46 +1.07 80 66 771 +10
29OCT26 340.00 C 6.00 7.20 6.00 6.24 +0.91 81 11 1,457 +11
29OCT26 350.00 C 5.81 6.42 5.60 5.13 +0.68 81 74 2,449 -9
29OCT26 360.00 C 0.00 0.00 0.00 4.21 +0.51 80 0 616 0
29OCT26 370.00 C 4.95 4.95 4.95 3.44 +0.37 80 1 1,185 +1
29OCT26 380.00 C 4.18 4.18 4.18 2.81 +0.26 80 5 1,087 +5
29OCT26 390.00 C 0.00 0.00 0.00 2.29 +0.17 80 0 431 0
29OCT26 400.00 C 3.38 3.40 3.38 1.86 +0.10 80 6 1,051 +4
29OCT26 410.00 C 2.70 2.70 2.70 1.51 +0.06 80 7 4,776 -7
29OCT26 420.00 C 0.00 0.00 0.00 1.23 +0.03 80 0 734 0
29OCT26 430.00 C 0.00 0.00 0.00 0.96 -0.04 80 0 206 0
29OCT26 440.00 C 0.00 0.00 0.00 0.78 -0.04 80 0 113 0
29OCT26 450.00 C 1.80 1.80 1.80 0.63 -0.03 80 26 138 0
29OCT26 460.00 C 1.48 1.48 1.48 0.51 -0.04 80 30 219 +9
29OCT26 470.00 C 1.35 1.35 1.35 0.41 -0.04 80 15 56 +14
29OCT26 480.00 C 1.23 1.23 1.23 0.33 -0.04 80 15 384 0
29OCT26 490.00 C 1.16 1.16 1.12 0.27 -0.04 80 90 3,279 -7
29OCT26 500.00 C 1.01 1.01 1.01 0.22 -0.04 80 15 484 -15
29OCT26 510.00 C 0.91 0.91 0.88 0.17 -0.04 80 30 75 +30
29OCT26 520.00 C 0.85 0.85 0.79 0.14 -0.03 80 75 125 +75
29OCT26 530.00 C 0.00 0.00 0.00 0.11 -0.03 80 0 60 0
29OCT26 540.00 C 0.00 0.00 0.00 0.09 -0.03 80 0 15 0
29OCT26 550.00 C 0.00 0.00 0.00 0.07 -0.03 79 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.06 -0.02 80 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.05 -0.02 80 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.04 -0.02 80 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.03 -0.02 80 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.02 -0.02 78 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
27NOV26 142.50 C 0.00 0.00 0.00 114.67 +17.65 82 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 112.39 +17.70 82 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 110.12 +17.68 82 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 107.87 +17.46 82 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 105.64 +17.23 82 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 103.43 +17.00 82 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 101.24 +16.76 82 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 99.07 +16.52 82 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 96.93 +16.28 82 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 94.81 +16.03 82 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 92.71 +15.77 82 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 90.64 +15.52 82 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 88.60 +15.26 82 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 86.58 +15.00 82 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 84.59 +14.74 82 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 82.62 +14.47 82 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 80.69 +14.21 82 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 78.78 +13.94 82 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 76.90 +13.67 82 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 75.05 +13.40 82 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 73.22 +13.12 82 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 71.43 +12.85 82 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 69.67 +12.59 82 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 67.93 +12.31 82 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 64.56 +11.78 82 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 61.30 +11.24 82 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 58.17 +10.72 82 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 55.16 +10.20 82 0 0 0
27NOV26 225.00 C 46.95 46.95 44.74 52.26 +9.69 82 30 30 +15
27NOV26 230.00 C 44.36 44.36 44.36 48.01 +7.71 78 15 47 +15
27NOV26 235.00 C 0.00 0.00 0.00 45.43 +7.30 79 0 80 0
27NOV26 240.00 C 0.00 0.00 0.00 42.97 +6.91 79 0 165 0
27NOV26 245.00 C 35.83 36.35 35.83 40.61 +6.53 79 30 75 +30
27NOV26 250.00 C 33.40 35.15 33.39 38.37 +6.16 79 85 145 +85
27NOV26 255.00 C 31.47 31.47 31.47 36.23 +5.80 79 30 45 +30
27NOV26 260.00 C 29.66 29.66 29.66 34.19 +5.46 80 30 129 0
27NOV26 265.00 C 27.95 27.95 27.95 32.25 +5.13 80 15 110 +6
27NOV26 270.00 C 26.34 26.34 26.32 30.41 +4.81 80 35 374 +31
27NOV26 275.00 C 0.00 0.00 0.00 28.65 +4.50 80 0 81 0
27NOV26 280.00 C 0.00 0.00 0.00 26.99 +4.21 80 0 60 0
27NOV26 285.00 C 20.78 20.78 20.78 25.42 +3.94 80 64 231 +64
27NOV26 290.00 C 0.00 0.00 0.00 23.93 +3.67 80 0 113 0
27NOV26 295.00 C 0.00 0.00 0.00 22.52 +3.43 80 0 147 0
27NOV26 300.00 C 19.00 19.00 19.00 21.83 +3.28 82 7 294 0
27NOV26 310.00 C 0.00 0.00 0.00 18.72 +2.25 81 0 341 0
27NOV26 320.00 C 17.20 17.20 14.60 17.04 +2.43 82 12 795 0
27NOV26 330.00 C 0.00 0.00 0.00 15.03 +2.07 82 0 1,211 0
27NOV26 340.00 C 0.00 0.00 0.00 13.25 +1.76 82 0 616 0
27NOV26 350.00 C 11.50 11.50 11.50 11.67 +1.49 82 5 426 +5
27NOV26 360.00 C 0.00 0.00 0.00 10.27 +1.25 82 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 9.03 +1.04 82 0 144 0
27NOV26 380.00 C 9.08 9.08 9.08 7.96 +0.88 82 6 691 -6
27NOV26 390.00 C 0.00 0.00 0.00 6.98 +0.71 82 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 6.13 +0.58 82 0 247 0
27NOV26 410.00 C 0.00 0.00 0.00 5.38 +0.47 82 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 4.73 +0.38 82 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 4.15 +0.29 82 0 75 0
27NOV26 440.00 C 0.00 0.00 0.00 3.75 +0.33 83 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 3.29 +0.26 83 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 2.80 +0.12 82 0 78 0
27NOV26 470.00 C 0.00 0.00 0.00 2.46 +0.08 82 0 45 0
27NOV26 480.00 C 0.00 0.00 0.00 2.16 +0.05 82 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 1.90 +0.03 82 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 1.67 +0.01 82 0 100 0
27NOV26 510.00 C 0.00 0.00 0.00 1.46 -0.01 82 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 1.28 -0.03 82 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 1.13 -0.03 82 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.99 -0.04 82 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.87 -0.05 82 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.77 -0.05 82 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.67 -0.06 82 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.59 -0.06 82 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.52 -0.06 82 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.46 -0.05 82 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.40 -0.06 82 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.36 -0.05 82 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.31 -0.05 82 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.28 -0.04 82 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.24 -0.05 82 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.22 -0.04 82 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 116.73 +17.18 81 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 114.57 +16.94 81 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 112.44 +16.71 81 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 110.32 +15.46 81 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 108.23 +13.38 81 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 106.17 +13.20 81 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 104.12 +13.00 81 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 102.10 +12.80 81 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 100.10 +12.60 81 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 98.13 +12.40 81 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 96.19 +12.21 81 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 94.27 +12.01 81 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 92.37 +11.80 81 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 90.50 +11.59 81 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 88.66 +11.39 81 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 86.84 +11.18 81 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 85.05 +10.97 81 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 83.28 +10.75 81 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 81.54 +10.54 81 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 79.83 +10.33 81 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 78.15 +10.13 81 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 76.49 +9.92 81 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 74.86 +9.71 81 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 73.25 +9.50 81 0 2 0
30DEC26 205.00 C 0.00 0.00 0.00 70.13 +9.09 81 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 67.10 +8.68 81 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 64.19 +9.96 81 0 0 0
30DEC26 220.00 C 51.23 51.23 51.22 61.38 +9.50 81 85 569 +74
30DEC26 225.00 C 0.00 0.00 0.00 58.67 +7.51 81 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 56.06 +8.60 81 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 53.55 +8.17 81 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 51.14 +7.75 81 0 3,114 0
30DEC26 245.00 C 43.00 43.00 40.00 47.36 +5.89 78 398 651 +381
30DEC26 250.00 C 40.22 40.42 37.91 45.20 +5.56 78 332 572 +242
30DEC26 255.00 C 38.20 38.20 37.20 43.13 +5.25 78 929 1,079 +924
30DEC26 260.00 C 36.48 36.48 34.23 41.15 +4.95 78 704 966 +492
30DEC26 265.00 C 33.58 35.01 32.53 39.24 +4.65 78 2,375 2,591 +2,242
30DEC26 270.00 C 30.79 33.05 30.79 37.42 +4.38 78 980 1,215 +692
30DEC26 275.00 C 29.27 29.27 29.27 35.68 +4.11 79 15 374 0
30DEC26 280.00 C 0.00 0.00 0.00 34.01 +3.86 79 0 302 0
30DEC26 285.00 C 0.00 0.00 0.00 32.42 +3.62 79 0 339 0
30DEC26 290.00 C 0.00 0.00 0.00 30.89 +3.38 79 0 352 0
30DEC26 295.00 C 24.00 24.00 24.00 29.43 +3.15 79 2 74 +2
30DEC26 300.00 C 23.50 24.21 23.50 28.04 +2.94 79 17 105 +2
30DEC26 310.00 C 23.00 23.00 23.00 25.44 +2.55 79 2 479 +2
30DEC26 320.00 C 0.00 0.00 0.00 23.07 +2.19 79 0 1,530 0
30DEC26 330.00 C 0.00 0.00 0.00 20.92 +1.88 79 0 806 0
30DEC26 340.00 C 0.00 0.00 0.00 18.96 +1.59 79 0 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 17.18 +1.33 79 0 1,463 0
30DEC26 360.00 C 0.00 0.00 0.00 15.57 +0.99 80 0 408 0
30DEC26 370.00 C 14.01 14.01 14.01 14.10 +0.09 80 2 362 0
30DEC26 380.00 C 0.00 0.00 0.00 12.78 +0.37 80 0 1,096 0
30DEC26 390.00 C 11.50 11.50 11.50 11.57 +0.24 80 2 211 0
30DEC26 400.00 C 10.14 10.29 10.07 10.49 +0.15 80 450 424 +333
30DEC26 410.00 C 0.00 0.00 0.00 9.50 +0.05 80 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 8.61 -0.28 80 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 7.80 -0.32 80 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 7.14 -0.29 80 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 6.63 -0.16 81 0 0 0
30DEC26 460.00 C 7.00 7.00 7.00 6.17 -0.04 81 60 87 +60
30DEC26 470.00 C 0.00 0.00 0.00 5.59 -0.09 81 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 5.07 -0.13 81 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 4.60 -0.16 81 0 0 0
30DEC26 500.00 C 5.60 5.80 5.60 4.18 -0.18 81 60 82 0
30DEC26 510.00 C 0.00 0.00 0.00 3.79 -0.21 81 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 3.44 -0.23 81 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 3.13 -0.23 81 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 2.76 -0.23 81 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 2.51 -0.24 81 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 2.28 -0.24 81 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 2.07 -0.25 81 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 1.89 -0.24 81 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 1.72 -0.24 81 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 1.56 -0.24 81 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 1.42 -0.23 81 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 1.30 -0.22 81 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 1.18 -0.22 81 0 15 0
30DEC26 640.00 C 0.00 0.00 0.00 1.08 -0.21 81 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 0.98 -0.21 81 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 0.90 -0.20 81 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 122.96 +12.17 79 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 121.07 +11.97 79 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 119.21 +11.78 79 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 117.37 +11.59 79 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 115.56 +11.40 79 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 113.76 +11.21 79 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 111.99 +11.01 79 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 110.25 +10.83 79 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 108.52 +10.63 79 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 106.82 +10.44 79 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 105.14 +10.25 79 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 103.49 +10.06 79 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 101.85 +9.87 79 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 100.24 +9.68 79 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 98.65 +9.49 79 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 97.09 +9.31 79 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 95.54 +9.12 79 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 94.02 +8.93 79 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 92.52 +8.75 79 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 91.04 +8.57 79 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 89.59 +8.39 79 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 88.15 +8.21 79 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 86.74 +8.03 79 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 85.35 +7.86 79 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 82.62 +7.51 79 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 79.98 +9.35 79 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 77.42 +8.96 79 0 0 0
30MAR27 220.00 C 63.71 63.71 63.71 74.94 +8.57 79 15 15 +15
30MAR27 225.00 C 0.00 0.00 0.00 72.54 +6.21 79 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 70.21 +5.90 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 67.95 +7.47 79 0 0 0
30MAR27 240.00 C 56.86 56.86 56.86 63.79 +5.15 76 41 178 +41
30MAR27 245.00 C 54.67 54.67 53.04 61.74 +4.88 76 215 337 +215
30MAR27 250.00 C 53.17 53.17 51.19 59.76 +4.62 76 435 558 +435
30MAR27 255.00 C 51.42 51.42 47.71 57.83 +4.36 76 810 944 +810
30MAR27 260.00 C 50.95 50.95 46.07 55.97 +4.11 77 830 1,040 +830
30MAR27 265.00 C 49.69 49.69 44.51 54.17 +3.87 77 1,430 1,762 +1,430
30MAR27 270.00 C 46.00 46.00 43.73 52.43 +3.64 77 17 143 +2
30MAR27 275.00 C 42.24 42.24 42.24 50.75 +3.42 77 15 103 0
30MAR27 280.00 C 42.00 42.00 42.00 49.12 +3.21 77 6 202 0
30MAR27 285.00 C 39.73 39.73 39.73 47.55 +3.01 77 15 85 +15
30MAR27 290.00 C 38.40 38.40 38.40 46.03 +2.81 77 15 1,028 0
30MAR27 295.00 C 0.00 0.00 0.00 45.93 +2.72 79 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 44.46 +3.77 79 0 589 0
30MAR27 310.00 C 0.00 0.00 0.00 41.67 +3.34 79 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 39.06 +2.94 79 0 4,963 0
30MAR27 330.00 C 0.00 0.00 0.00 36.63 +2.59 79 0 3,797 0
30MAR27 340.00 C 0.00 0.00 0.00 33.32 +1.22 78 0 1,746 0
30MAR27 350.00 C 27.00 27.80 26.50 31.25 +0.97 78 23 1,462 +23
30MAR27 360.00 C 0.00 0.00 0.00 29.32 +0.75 78 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 27.52 +0.55 78 0 693 0
30MAR27 380.00 C 22.47 22.47 22.47 25.84 +0.30 78 6 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 24.26 -0.03 78 0 1,545 0
30MAR27 400.00 C 21.00 21.00 21.00 22.79 -0.08 78 1 33 +1
30MAR27 410.00 C 0.00 0.00 0.00 21.41 -0.58 78 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 20.12 -0.78 78 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 18.92 -0.72 78 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 17.79 -1.06 78 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 16.74 -1.26 78 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 15.75 -1.37 78 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 14.83 -1.58 78 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 13.96 -1.59 78 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 13.15 -1.59 78 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 12.39 -1.59 78 0 25 0
30MAR27 510.00 C 0.00 0.00 0.00 11.68 -1.58 78 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 11.01 -1.57 78 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 10.38 -1.57 78 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 9.79 -1.56 78 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 9.24 -1.54 78 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 9.00 -1.24 79 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 8.49 -1.24 79 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 8.02 -1.24 79 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 7.40 -1.40 79 0 0 0
30MAR27 600.00 C 7.99 7.99 7.99 7.14 -1.24 79 3 25 +3
30MAR27 610.00 C 0.00 0.00 0.00 6.87 -1.10 79 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 6.60 -0.99 80 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 6.06 -0.96 79 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 5.91 -0.98 80 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 5.43 -0.94 79 0 45 0
30MAR27 660.00 C 0.00 0.00 0.00 5.14 -1.11 79 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 137.13 +18.38 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 135.65 +18.39 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 134.19 +18.41 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 132.74 +18.41 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 131.32 +18.42 96 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 129.91 +18.43 96 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 128.52 +18.43 96 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 127.15 +18.43 96 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 125.80 +18.44 96 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 124.46 +18.43 96 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 123.14 +18.43 96 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 121.84 +18.43 96 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 120.55 +18.42 96 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 119.29 +18.42 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 118.03 +18.40 96 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 116.80 +18.40 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 115.58 +18.39 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 114.37 +18.37 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 113.18 +18.36 96 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 112.01 +18.35 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 110.85 +18.33 96 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 109.70 +18.30 96 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 108.57 +18.28 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 107.46 +18.27 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 105.27 +18.22 96 0 0 0
29JUN27 210.00 C 78.18 78.21 78.18 103.13 +20.71 96 30 30 +30
29JUN27 215.00 C 76.05 76.08 76.05 101.05 +20.07 96 30 30 +30
29JUN27 220.00 C 0.00 0.00 0.00 99.03 +18.06 96 0 15 0
29JUN27 225.00 C 72.04 72.24 72.04 97.05 +19.84 96 30 30 +30
29JUN27 230.00 C 70.35 70.35 70.35 95.12 +17.92 96 15 15 +15
29JUN27 235.00 C 68.53 68.53 68.53 93.24 +20.11 96 15 15 +15
29JUN27 240.00 C 68.75 68.75 68.75 91.40 +19.98 96 15 15 +15
29JUN27 245.00 C 0.00 0.00 0.00 89.61 +19.85 96 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 87.87 +19.72 96 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 86.17 +19.59 96 0 30 0
29JUN27 260.00 C 59.51 59.79 59.51 84.50 +19.45 96 60 60 +60
29JUN27 265.00 C 58.25 58.35 58.07 82.88 +19.32 96 120 120 +120
29JUN27 270.00 C 0.00 0.00 0.00 81.30 +19.18 96 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 79.75 +19.04 96 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 78.25 +18.90 96 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 76.77 +18.75 96 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 75.34 +18.62 96 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 73.93 +17.22 96 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 72.56 +16.65 96 0 834 0
29JUN27 310.00 C 0.00 0.00 0.00 69.91 +16.43 96 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 67.39 +17.75 96 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 64.98 +17.46 96 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 62.67 +17.17 96 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 60.47 +16.88 96 0 639 0
29JUN27 360.00 C 0.00 0.00 0.00 58.37 +16.59 96 0 3,285 0
29JUN27 370.00 C 34.00 34.00 34.00 56.35 +16.30 96 70 2,337 +70
29JUN27 380.00 C 0.00 0.00 0.00 52.80 +14.39 94 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 51.01 +14.16 94 0 2,548 0
29JUN27 400.00 C 31.00 31.00 28.00 50.82 +15.45 96 154 392 +152
29JUN27 410.00 C 0.00 0.00 0.00 49.13 +15.17 96 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 47.51 +14.90 96 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 45.96 +14.63 96 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 44.47 +14.36 96 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 43.04 +14.09 96 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 41.67 +12.97 96 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 40.35 +13.39 96 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 39.08 +12.51 96 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 37.87 +12.94 96 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 36.70 +12.07 96 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 35.58 +12.21 96 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 34.50 +11.65 96 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 33.46 +11.44 96 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 32.46 +11.23 96 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 31.50 +11.03 96 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 30.57 +10.54 96 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 29.68 +10.63 96 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 28.82 +10.44 96 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 27.99 +10.25 96 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 27.19 +9.55 96 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 26.42 +9.88 96 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 25.67 +9.21 96 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 24.95 +9.51 96 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 24.26 +8.89 96 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 23.59 +9.16 96 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 22.95 +9.00 96 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 144.68 +19.01 96 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 143.35 +19.03 96 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 142.04 +19.06 96 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 140.74 +19.07 96 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 139.46 +19.09 96 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 138.19 +19.10 96 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 136.94 +19.12 96 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 135.71 +19.13 96 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 134.49 +19.14 96 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 133.29 +19.16 96 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 132.10 +19.16 96 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 130.93 +19.17 96 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 129.77 +19.18 96 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 128.62 +19.18 96 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 127.49 +19.18 96 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 126.38 +19.19 96 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 125.27 +19.19 96 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 124.18 +19.19 96 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 123.11 +19.19 96 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 122.04 +19.18 96 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 120.99 +19.18 96 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 119.95 +19.17 96 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 118.93 +19.17 96 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 117.91 +19.16 96 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 115.92 +19.14 96 0 0 0
29SEP27 210.00 C 87.50 87.50 87.50 113.98 +21.97 96 15 15 +15
29SEP27 215.00 C 0.00 0.00 0.00 112.08 +21.89 96 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 110.22 +21.80 96 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 108.41 +21.71 96 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 106.64 +21.63 96 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 104.91 +21.54 96 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 103.21 +21.44 96 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 101.56 +21.35 96 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 99.94 +21.25 96 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 98.36 +21.15 96 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 96.81 +21.05 96 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 95.30 +20.95 96 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 93.82 +19.48 96 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 92.37 +18.52 96 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 90.95 +18.46 96 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 89.57 +18.40 96 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 88.21 +18.33 96 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 86.88 +18.26 96 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 85.58 +18.19 96 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 83.05 +18.03 96 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 80.63 +17.88 96 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 78.31 +17.72 96 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 76.07 +17.55 96 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 73.93 +17.39 96 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 71.87 +17.22 96 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 69.88 +17.04 96 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 67.97 +16.86 96 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 66.14 +16.69 96 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 64.37 +16.51 96 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 62.66 +16.32 96 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 61.02 +16.14 96 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 59.43 +15.95 96 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 57.91 +15.78 96 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 56.43 +15.59 96 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 55.01 +15.41 96 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 53.63 +15.22 96 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 52.30 +15.04 96 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 51.02 +14.86 96 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 49.78 +14.68 96 0 0 0
29SEP27 510.00 C 28.62 28.62 28.62 48.58 +14.50 96 15 15 +15
29SEP27 520.00 C 27.86 27.86 27.77 47.41 +14.32 96 30 30 +30
29SEP27 530.00 C 0.00 0.00 0.00 46.29 +14.14 96 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 45.20 +13.97 96 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 44.15 +13.79 96 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 43.13 +13.62 96 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 42.14 +13.45 96 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 41.18 +13.28 96 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 40.25 +13.11 96 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 39.35 +12.94 96 0 1 0
29SEP27 610.00 C 19.87 19.87 19.87 38.48 +12.78 96 15 15 +15
29SEP27 620.00 C 0.00 0.00 0.00 37.63 +12.62 96 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 36.81 +12.46 96 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 36.01 +12.30 96 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 35.23 +12.13 96 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 34.48 +11.98 96 0 15 0
TOTAL CALL 61,337 254,620 +18,371
18SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 0.01 -0.01 183 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 0.01 -0.02 175 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 0.01 -0.03 167 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 0.01 -0.06 160 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 0.01 -0.10 152 0 587 0
18SEP26 205.00 P 0.00 0.00 0.00 0.01 -0.16 145 0 56 0
18SEP26 207.50 P 0.00 0.00 0.00 0.01 -0.24 137 0 105 0
18SEP26 210.00 P 0.00 0.00 0.00 0.01 -0.36 130 0 80 0
18SEP26 212.50 P 0.00 0.00 0.00 0.01 -0.54 123 0 149 0
18SEP26 215.00 P 0.00 0.00 0.00 0.01 -0.76 116 0 59 0
18SEP26 217.50 P 0.00 0.00 0.00 0.01 -1.04 108 0 91 0
18SEP26 220.00 P 0.35 0.35 0.35 0.02 -1.40 108 50 1,184 +50
18SEP26 222.50 P 0.00 0.00 0.00 0.03 -1.87 105 0 291 0
18SEP26 225.00 P 0.69 0.69 0.69 0.05 -2.42 104 16 656 -14
18SEP26 227.50 P 1.15 1.15 1.15 0.08 -3.06 102 15 743 0
18SEP26 230.00 P 0.50 0.78 0.50 0.14 -3.83 102 58 210 +2
18SEP26 232.50 P 0.67 0.98 0.67 0.24 -4.68 103 48 212 +47
18SEP26 235.00 P 3.08 3.08 0.66 0.39 -5.60 103 489 923 +392
18SEP26 237.50 P 2.30 2.60 1.30 0.60 -6.62 103 46 321 +35
18SEP26 240.00 P 3.50 3.50 1.00 0.91 -7.68 103 164 304 -116
18SEP26 242.50 P 2.13 2.13 2.13 1.32 -8.74 103 20 232 -20
18SEP26 245.00 P 5.20 5.20 1.80 1.80 -9.74 102 235 893 +130
18SEP26 247.50 P 4.14 4.31 3.00 2.42 -10.82 100 19 565 -4
18SEP26 250.00 P 6.50 7.50 3.00 3.23 -12.02 100 580 383 +246
18SEP26 252.50 P 6.74 7.35 5.00 4.22 -13.03 100 215 369 +79
18SEP26 255.00 P 10.00 10.00 5.40 5.37 -13.51 99 412 394 +84
18SEP26 257.50 P 10.00 10.00 10.00 6.76 -14.21 99 1 782 0
18SEP26 260.00 P 15.50 15.50 15.50 8.22 -15.28 97 20 613 -20
18SEP26 262.50 P 12.80 14.00 11.60 10.11 -15.28 100 420 103 -24
18SEP26 265.00 P 0.00 0.00 0.00 11.95 -15.71 99 0 49 0
18SEP26 267.50 P 0.00 0.00 0.00 14.20 -15.81 105 0 110 0
18SEP26 270.00 P 0.00 0.00 0.00 16.19 -16.18 102 0 204 0
18SEP26 272.50 P 0.00 0.00 0.00 18.40 -16.37 102 0 120 0
18SEP26 275.00 P 0.00 0.00 0.00 20.67 -16.53 102 0 274 0
18SEP26 277.50 P 0.00 0.00 0.00 23.02 -16.61 102 0 76 0
18SEP26 280.00 P 33.50 33.50 33.00 25.41 -16.69 102 10 429 -10
18SEP26 282.50 P 0.00 0.00 0.00 27.83 -17.81 101 0 160 0
18SEP26 285.00 P 0.00 0.00 0.00 30.28 -17.36 102 0 167 0
18SEP26 287.50 P 0.00 0.00 0.00 32.75 -17.35 103 0 64 0
18SEP26 290.00 P 0.00 0.00 0.00 35.23 -17.34 103 0 95 0
18SEP26 292.50 P 0.00 0.00 0.00 37.71 -17.15 100 0 75 0
18SEP26 295.00 P 0.00 0.00 0.00 40.21 -16.92 106 0 112 0
18SEP26 297.50 P 48.00 48.00 48.00 42.70 -17.10 0 10 463 -10
18SEP26 300.00 P 0.00 0.00 0.00 45.20 -16.80 0 0 722 0
18SEP26 305.00 P 0.00 0.00 0.00 50.20 -16.80 0 0 341 0
18SEP26 310.00 P 0.00 0.00 0.00 55.20 -16.80 0 0 310 0
18SEP26 315.00 P 0.00 0.00 0.00 60.20 -16.80 0 0 45 0
18SEP26 320.00 P 0.00 0.00 0.00 65.20 -16.80 0 0 78 0
18SEP26 325.00 P 0.00 0.00 0.00 70.20 -16.80 0 0 45 0
18SEP26 330.00 P 0.00 0.00 0.00 75.20 -16.80 0 0 117 0
18SEP26 335.00 P 0.00 0.00 0.00 80.20 -16.80 0 0 4 0
18SEP26 340.00 P 0.00 0.00 0.00 85.20 -16.80 0 0 92 0
18SEP26 345.00 P 0.00 0.00 0.00 90.20 -16.80 0 0 36 0
18SEP26 350.00 P 0.00 0.00 0.00 95.20 -16.80 0 0 32 0
18SEP26 355.00 P 0.00 0.00 0.00 100.20 -16.80 0 0 15 0
18SEP26 360.00 P 0.00 0.00 0.00 105.20 -16.80 0 0 39 0
18SEP26 365.00 P 0.00 0.00 0.00 110.20 -16.80 0 0 15 0
18SEP26 370.00 P 0.00 0.00 0.00 115.20 -16.80 0 0 6 0
18SEP26 375.00 P 0.00 0.00 0.00 120.20 -16.80 0 0 2 0
18SEP26 380.00 P 0.00 0.00 0.00 125.20 -16.80 0 0 33 0
18SEP26 385.00 P 0.00 0.00 0.00 130.20 -16.80 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 135.20 -16.80 0 0 15 0
18SEP26 395.00 P 0.00 0.00 0.00 140.20 -16.80 0 0 15 0
18SEP26 400.00 P 0.00 0.00 0.00 145.20 -16.80 0 0 2 0
18SEP26 405.00 P 0.00 0.00 0.00 150.20 -16.80 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 155.20 -16.80 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 160.20 -16.80 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 165.20 -16.80 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 170.20 -16.80 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 175.20 -16.80 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 180.20 -16.80 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 185.20 -16.80 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 190.20 -16.80 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 195.20 -16.80 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 200.20 -16.80 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 205.20 -16.80 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 0.04 -0.44 83 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.06 -0.55 84 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.08 -0.68 83 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 0.11 -0.84 83 0 60 0
25SEP26 195.00 P 0.00 0.00 0.00 0.16 -1.00 84 0 15 0
25SEP26 197.50 P 1.28 1.28 1.28 0.21 -1.23 84 15 90 +15
25SEP26 200.00 P 0.00 0.00 0.00 0.28 -1.44 84 0 15 0
25SEP26 202.50 P 0.00 0.00 0.00 0.37 -1.71 85 0 105 0
25SEP26 205.00 P 1.28 1.49 1.28 0.48 -1.99 84 60 60 +25
25SEP26 207.50 P 1.61 1.61 1.61 0.61 -2.32 85 3 15 0
25SEP26 210.00 P 1.87 1.87 1.66 0.77 -2.68 84 30 149 +15
25SEP26 212.50 P 1.87 1.87 1.87 0.96 -3.03 85 15 15 +15
25SEP26 215.00 P 2.23 2.23 2.13 1.19 -3.47 84 25 15 +5
25SEP26 217.50 P 2.40 2.40 2.40 1.46 -3.88 85 15 155 0
25SEP26 220.00 P 2.75 2.75 2.75 1.77 -4.23 85 25 60 +12
25SEP26 222.50 P 0.00 0.00 0.00 2.15 -4.84 85 0 0 0
25SEP26 225.00 P 4.09 4.09 4.09 2.54 -5.33 85 36 58 +5
25SEP26 227.50 P 4.65 4.65 3.15 3.05 -5.86 85 44 59 +34
25SEP26 230.00 P 4.77 5.11 4.77 3.57 -6.38 85 44 137 -44
25SEP26 232.50 P 0.00 0.00 0.00 4.07 -6.99 84 0 178 0
25SEP26 235.00 P 0.00 0.00 0.00 4.70 -7.56 84 0 115 0
25SEP26 237.50 P 6.50 6.50 6.50 5.62 -7.93 85 1 191 0
25SEP26 240.00 P 9.36 9.36 7.90 6.14 -8.78 83 175 1,108 +175
25SEP26 242.50 P 12.90 12.90 8.80 6.99 -9.31 83 272 375 +193
25SEP26 245.00 P 9.67 9.67 9.67 7.92 -9.98 82 90 299 +15
25SEP26 247.50 P 10.97 10.97 10.69 9.01 -10.05 83 200 333 +200
25SEP26 250.00 P 15.00 15.00 11.19 10.05 -10.60 82 7 286 +5
25SEP26 252.50 P 12.11 12.11 12.11 11.81 -10.49 86 60 81 0
25SEP26 255.00 P 13.47 13.47 13.47 13.08 -11.00 86 60 931 0
25SEP26 257.50 P 19.40 19.40 19.40 14.52 -11.35 87 15 414 0
25SEP26 260.00 P 0.00 0.00 0.00 15.97 -11.73 87 0 239 0
25SEP26 262.50 P 0.00 0.00 0.00 17.52 -12.12 87 0 279 0
25SEP26 265.00 P 0.00 0.00 0.00 18.64 -12.95 84 0 326 0
25SEP26 267.50 P 0.00 0.00 0.00 20.21 -13.36 84 0 60 0
25SEP26 270.00 P 0.00 0.00 0.00 21.96 -13.69 84 0 45 0
25SEP26 272.50 P 0.00 0.00 0.00 23.74 -15.13 84 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 25.54 -15.49 84 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 27.48 -15.81 84 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 29.42 -14.81 84 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 31.41 -15.02 84 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 33.49 -15.22 84 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 35.57 -15.43 84 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 37.71 -15.58 84 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 39.90 -15.72 84 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 42.09 -15.89 84 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 44.34 -15.99 84 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 46.62 -16.09 84 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 51.24 -16.28 84 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 55.94 -16.42 84 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 60.73 -16.52 84 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 65.56 -16.61 84 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 70.44 -16.66 84 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 77.13 -14.93 126 0 15 0
25SEP26 335.00 P 0.00 0.00 0.00 81.79 -15.24 126 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 86.58 -15.43 127 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 52 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.04 90 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.05 87 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.07 85 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.11 82 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.14 79 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.20 77 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.02 -0.24 79 0 31 0
29SEP26 172.50 P 0.00 0.00 0.00 0.03 -0.31 79 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.04 -0.38 79 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 0.06 -0.47 79 0 0 0
29SEP26 180.00 P 0.95 0.95 0.66 0.07 -0.59 78 73 88 -45
29SEP26 182.50 P 0.00 0.00 0.00 0.11 -0.69 79 0 65 0
29SEP26 185.00 P 0.61 0.61 0.61 0.14 -0.86 79 25 35 +25
29SEP26 187.50 P 0.00 0.00 0.00 0.18 -1.02 79 0 235 0
29SEP26 190.00 P 0.00 0.00 0.00 0.24 -1.20 79 0 190 0
29SEP26 192.50 P 0.00 0.00 0.00 0.31 -1.41 79 0 131 0
29SEP26 195.00 P 1.18 1.18 1.18 0.39 -1.62 79 7 100 -7
29SEP26 197.50 P 0.00 0.00 0.00 0.49 -1.91 79 0 135 0
29SEP26 200.00 P 2.80 2.80 1.35 0.62 -2.18 79 605 2,957 +405
29SEP26 205.00 P 0.00 0.00 0.00 0.94 -2.83 79 0 13 0
29SEP26 210.00 P 3.90 3.90 2.30 1.39 -3.54 79 61 83 +49
29SEP26 215.00 P 4.77 4.77 3.41 1.97 -4.33 79 101 207 +100
29SEP26 220.00 P 3.91 4.50 3.70 2.74 -5.26 80 78 371 +29
29SEP26 225.00 P 5.00 5.00 5.00 3.74 -6.17 80 3 121 0
29SEP26 230.00 P 9.00 9.00 6.67 4.96 -6.94 80 223 736 -203
29SEP26 235.00 P 11.66 11.66 6.70 6.40 -7.92 80 13 49 +4
29SEP26 240.00 P 11.60 11.60 9.50 8.11 -8.93 80 309 403 +267
29SEP26 245.00 P 15.50 15.50 12.80 10.12 -10.03 80 21 2,047 0
29SEP26 250.00 P 14.90 16.00 12.30 12.30 -11.11 80 75 1,038 -43
29SEP26 255.00 P 17.20 18.67 17.20 14.84 -11.96 80 304 414 +115
29SEP26 260.00 P 29.60 29.60 23.00 17.80 -11.80 81 21 245 0
29SEP26 265.00 P 0.00 0.00 0.00 20.89 -12.44 81 0 566 0
29SEP26 270.00 P 0.00 0.00 0.00 24.13 -13.73 81 0 884 0
29SEP26 275.00 P 28.20 28.41 28.20 27.21 -14.11 79 43 745 0
29SEP26 280.00 P 41.00 41.00 41.00 30.92 -15.94 79 1 2,099 -1
29SEP26 285.00 P 0.00 0.00 0.00 34.82 -16.54 79 0 679 0
29SEP26 290.00 P 0.00 0.00 0.00 38.94 -16.95 79 0 1,170 0
29SEP26 295.00 P 40.00 40.00 40.00 43.14 -17.46 79 2 720 0
29SEP26 300.00 P 58.60 58.60 50.00 47.54 -17.78 79 10 4,808 -3
29SEP26 310.00 P 58.00 58.30 58.00 56.59 -18.33 79 3 1,429 -3
29SEP26 320.00 P 0.00 0.00 0.00 65.98 -18.63 79 0 873 0
29SEP26 330.00 P 0.00 0.00 0.00 77.13 -17.00 104 5 1,189 -5
29SEP26 340.00 P 0.00 0.00 0.00 86.83 -17.06 108 0 772 0
29SEP26 350.00 P 0.00 0.00 0.00 95.27 -18.38 79 0 1,032 0
29SEP26 360.00 P 0.00 0.00 0.00 107.02 -16.49 127 0 585 0
29SEP26 370.00 P 0.00 0.00 0.00 116.65 -15.35 129 0 8,182 0
29SEP26 380.00 P 0.00 0.00 0.00 126.40 -15.60 131 0 8,224 0
29SEP26 390.00 P 0.00 0.00 0.00 135.66 -17.25 120 0 733 0
29SEP26 400.00 P 0.00 0.00 0.00 145.64 -17.39 125 0 120 0
29SEP26 410.00 P 0.00 0.00 0.00 156.61 -16.22 154 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 167.25 -15.65 172 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 176.21 -16.79 158 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 185.20 -16.80 0 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 195.20 -16.80 0 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 205.20 -16.80 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 215.20 -16.80 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 225.20 -16.80 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 235.20 -16.80 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 245.20 -16.80 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 255.20 -16.80 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 265.20 -16.80 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 275.20 -16.80 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 285.20 -16.80 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 295.20 -16.80 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 305.20 -16.80 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 315.20 -16.80 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 325.20 -16.80 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 335.20 -16.80 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 345.20 -16.80 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 355.20 -16.80 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 365.20 -16.80 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 375.20 -16.80 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 385.20 -16.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 395.20 -16.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 405.20 -16.80 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.29 -0.72 80 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 0.35 -0.84 80 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.41 -0.97 80 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.50 -1.10 80 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.59 -1.23 80 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.68 -1.37 80 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.81 -1.53 80 0 15 0
29OCT26 160.00 P 2.51 2.51 2.50 0.98 -1.68 80 180 479 +180
29OCT26 162.50 P 0.00 0.00 0.00 1.12 -1.85 80 0 0 0
29OCT26 165.00 P 2.81 2.81 2.81 1.28 -2.01 80 25 71 0
29OCT26 167.50 P 0.00 0.00 0.00 1.49 -2.22 80 0 0 0
29OCT26 170.00 P 3.52 3.52 3.48 1.71 -2.43 80 550 590 +550
29OCT26 172.50 P 4.47 4.47 4.47 1.92 -2.65 80 150 150 +150
29OCT26 175.00 P 5.04 5.04 4.30 2.18 -2.83 80 310 311 +291
29OCT26 177.50 P 4.71 4.71 4.71 2.48 -3.07 80 525 527 +525
29OCT26 180.00 P 5.02 5.02 4.75 2.79 -3.33 80 240 720 +240
29OCT26 182.50 P 0.00 0.00 0.00 3.10 -3.59 81 0 689 0
29OCT26 185.00 P 0.00 0.00 0.00 3.46 -3.81 80 0 60 0
29OCT26 187.50 P 6.35 6.35 5.82 3.88 -4.02 80 620 642 +615
29OCT26 190.00 P 6.60 6.60 6.60 4.31 -4.33 81 10 26 0
29OCT26 192.50 P 0.00 0.00 0.00 4.73 -4.65 81 0 31 0
29OCT26 195.00 P 0.00 0.00 0.00 5.21 -4.91 81 0 36 0
29OCT26 197.50 P 8.90 9.15 8.28 5.77 -5.09 81 100 353 +80
29OCT26 200.00 P 8.60 8.60 8.60 6.33 -5.40 81 10 699 0
29OCT26 205.00 P 10.00 10.00 10.00 7.46 -6.11 81 10 138 0
29OCT26 210.00 P 12.50 12.50 12.50 8.91 -6.51 81 10 155 -5
29OCT26 215.00 P 0.00 0.00 0.00 10.36 -7.25 81 0 631 0
29OCT26 220.00 P 0.00 0.00 0.00 12.08 -7.77 81 0 1,054 0
29OCT26 225.00 P 0.00 0.00 0.00 13.90 -8.29 81 0 331 0
29OCT26 230.00 P 18.73 18.86 18.14 15.84 -9.00 81 297 437 +297
29OCT26 235.00 P 20.52 20.52 20.52 18.05 -9.44 81 34 353 +34
29OCT26 240.00 P 0.00 0.00 0.00 20.26 -10.05 82 0 65 0
29OCT26 245.00 P 24.50 24.50 24.50 22.78 -10.59 82 10 1,328 +10
29OCT26 250.00 P 31.89 31.89 27.00 25.40 -11.03 82 50 471 -10
29OCT26 255.00 P 31.79 31.79 31.79 28.04 -11.62 82 15 1,609 -15
29OCT26 260.00 P 36.62 36.62 36.62 31.06 -12.05 82 15 292 +7
29OCT26 265.00 P 40.65 40.65 40.65 34.09 -12.47 83 100 917 0
29OCT26 270.00 P 0.00 0.00 0.00 37.20 -12.90 83 0 216 0
29OCT26 275.00 P 48.00 48.50 42.92 40.61 -13.29 83 610 2,377 -300
29OCT26 280.00 P 0.00 0.00 0.00 42.75 -14.95 80 0 60 0
29OCT26 285.00 P 0.00 0.00 0.00 46.13 -15.38 80 0 81 0
29OCT26 290.00 P 0.00 0.00 0.00 49.80 -15.79 80 0 149 0
29OCT26 295.00 P 54.94 61.00 54.94 55.07 -14.64 85 1,910 1,996 -1,004
29OCT26 300.00 P 0.00 0.00 0.00 57.14 -16.69 80 0 210 0
29OCT26 310.00 P 0.00 0.00 0.00 65.08 -17.33 80 0 291 0
29OCT26 320.00 P 0.00 0.00 0.00 73.20 -17.98 80 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 84.13 -16.15 89 5 386 0
29OCT26 340.00 P 0.00 0.00 0.00 93.11 -16.21 91 0 938 0
29OCT26 350.00 P 105.00 106.00 105.00 102.28 -16.66 93 100 488 -50
29OCT26 360.00 P 0.00 0.00 0.00 111.69 -16.80 96 0 219 0
29OCT26 370.00 P 122.00 124.50 122.00 121.22 -16.97 98 160 464 0
29OCT26 380.00 P 0.00 0.00 0.00 130.93 -17.06 102 0 73 0
29OCT26 390.00 P 0.00 0.00 0.00 140.73 -17.14 105 0 244 0
29OCT26 400.00 P 0.00 0.00 0.00 150.64 -17.21 109 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 160.63 -17.18 113 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 170.68 -16.83 117 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 180.80 -16.54 121 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 190.95 -16.14 125 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 201.17 -15.69 130 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 211.40 -15.25 134 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 221.66 -14.74 139 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 231.95 -14.30 144 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 242.26 -13.81 149 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 252.56 -13.33 153 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 262.53 -13.19 156 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 271.27 -14.28 153 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 281.60 -13.80 157 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 292.35 -12.90 164 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 302.13 -12.97 166 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 311.82 -13.15 167 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 321.33 -13.50 167 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 330.56 -14.17 164 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 340.37 -14.24 165 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 351.61 -12.89 175 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 361.46 -12.93 177 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 371.18 -13.10 177 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 381.10 -13.07 179 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 390.59 -13.49 178 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 400.94 -13.05 182 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 410.86 -13.06 184 0 0 0
27NOV26 142.50 P 4.33 4.33 4.33 1.51 -1.82 82 15 15 +15
27NOV26 145.00 P 4.67 4.67 4.67 1.74 -1.93 82 15 15 +15
27NOV26 147.50 P 0.00 0.00 0.00 1.97 -2.04 82 0 0 0
27NOV26 150.00 P 5.34 5.34 5.34 2.26 -2.19 83 15 45 +15
27NOV26 152.50 P 5.76 5.76 5.46 2.49 -2.42 83 30 30 +15
27NOV26 155.00 P 6.14 6.14 5.80 2.80 -2.58 83 30 30 +15
27NOV26 157.50 P 6.66 6.66 6.20 3.13 -2.71 83 30 15 +15
27NOV26 160.00 P 7.00 7.00 6.66 3.46 -2.84 83 75 75 +60
27NOV26 162.50 P 7.45 7.45 7.45 3.78 -3.12 83 15 15 +15
27NOV26 165.00 P 7.95 7.95 7.95 4.13 -3.38 83 15 15 +15
27NOV26 167.50 P 8.52 8.52 8.52 4.58 -3.54 83 60 60 +60
27NOV26 170.00 P 0.00 0.00 0.00 5.03 -3.69 83 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 5.48 -3.85 83 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 5.93 -4.13 83 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 6.41 -4.43 83 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 7.00 -4.61 83 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 7.59 -4.80 83 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 8.19 -4.98 83 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 8.78 -5.17 83 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 9.38 -5.53 83 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 10.11 -5.76 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 10.87 -5.96 83 0 4 0
27NOV26 197.50 P 0.00 0.00 0.00 11.63 -6.17 83 0 200 0
27NOV26 200.00 P 0.00 0.00 0.00 12.39 -6.37 83 0 112 0
27NOV26 205.00 P 0.00 0.00 0.00 13.94 -6.91 83 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 15.83 -7.35 83 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 17.73 -7.78 83 0 17 0
27NOV26 220.00 P 0.00 0.00 0.00 19.63 -8.23 84 0 35 0
27NOV26 225.00 P 0.00 0.00 0.00 21.90 -8.69 84 0 3 0
27NOV26 230.00 P 0.00 0.00 0.00 24.19 -9.14 84 0 10 0
27NOV26 235.00 P 30.36 30.36 30.36 26.49 -9.58 84 4 70 0
27NOV26 240.00 P 33.00 33.00 33.00 29.04 -9.94 84 6 101 0
27NOV26 245.00 P 0.00 0.00 0.00 31.74 -10.38 84 0 260 0
27NOV26 250.00 P 0.00 0.00 0.00 34.45 -10.81 84 0 47 0
27NOV26 255.00 P 42.25 42.25 42.25 37.18 -11.22 84 15 146 +15
27NOV26 260.00 P 45.46 45.84 45.46 40.28 -11.45 85 18 132 +1
27NOV26 265.00 P 0.00 0.00 0.00 43.39 -11.86 85 0 90 0
27NOV26 270.00 P 0.00 0.00 0.00 46.50 -12.28 85 0 441 0
27NOV26 275.00 P 0.00 0.00 0.00 48.24 -14.06 82 0 174 0
27NOV26 280.00 P 0.00 0.00 0.00 51.63 -14.28 82 0 39 0
27NOV26 285.00 P 0.00 0.00 0.00 55.02 -14.76 82 0 172 0
27NOV26 290.00 P 0.00 0.00 0.00 58.41 -15.24 82 0 150 0
27NOV26 295.00 P 0.00 0.00 0.00 61.83 -15.69 82 0 90 0
27NOV26 300.00 P 0.00 0.00 0.00 65.56 -15.84 82 0 280 0
27NOV26 310.00 P 0.00 0.00 0.00 73.02 -16.61 82 0 158 0
27NOV26 320.00 P 0.00 0.00 0.00 80.68 -17.30 82 0 1,064 0
27NOV26 330.00 P 0.00 0.00 0.00 88.73 -17.77 82 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 96.81 -17.13 82 0 533 0
27NOV26 350.00 P 113.00 113.00 113.00 105.33 -18.90 82 160 332 -150
27NOV26 360.00 P 0.00 0.00 0.00 113.90 -19.46 82 0 87 0
27NOV26 370.00 P 0.00 0.00 0.00 122.62 -20.01 82 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 135.55 -16.38 95 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 144.81 -16.62 96 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 154.26 -16.78 98 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 163.84 -16.82 100 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 173.44 -16.96 101 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 183.18 -17.06 104 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 193.02 -17.08 106 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 202.87 -17.13 109 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 212.80 -17.22 111 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 222.81 -16.76 114 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 231.95 -17.38 113 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 242.90 -16.03 119 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 253.05 -16.31 122 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 262.53 -15.90 122 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 273.38 -14.79 128 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 283.58 -15.05 131 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 292.35 -15.39 128 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 304.09 -13.47 137 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 311.82 -15.51 131 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 321.33 -15.79 131 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 330.56 -16.32 129 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 345.26 -11.57 150 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 355.56 -11.03 153 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 361.46 -14.90 139 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 371.18 -14.88 140 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 381.10 -14.89 141 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 390.59 -15.28 140 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 405.42 -10.27 161 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 415.41 -10.23 163 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 3.32 -2.80 81 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 3.67 -2.93 81 0 0 0
30DEC26 147.50 P 7.68 7.68 7.68 4.01 -3.08 81 15 15 +15
30DEC26 150.00 P 8.14 8.14 8.14 4.36 -3.34 81 15 130 0
30DEC26 152.50 P 8.67 8.67 8.67 4.75 -3.58 81 15 30 0
30DEC26 155.00 P 0.00 0.00 0.00 5.22 -3.75 81 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.69 -3.91 81 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 6.15 -4.09 81 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 6.62 -4.26 81 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 7.09 -4.58 81 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 7.69 -4.79 81 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.31 -4.98 81 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 8.93 -5.17 81 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 9.54 -5.36 81 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.16 -5.55 82 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 10.78 -5.83 81 0 170 0
30DEC26 182.50 P 16.96 16.96 16.96 11.55 -6.05 82 6 0 -6
30DEC26 185.00 P 0.00 0.00 0.00 12.34 -6.26 82 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 13.13 -6.47 82 0 61 0
30DEC26 190.00 P 17.46 17.46 17.46 13.91 -6.69 82 7 19 0
30DEC26 192.50 P 0.00 0.00 0.00 14.70 -6.90 82 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 15.49 -7.11 82 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 16.36 -7.30 82 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 17.33 -7.53 82 0 12,111 0
30DEC26 205.00 P 0.00 0.00 0.00 19.28 -7.97 82 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 21.23 -8.42 82 0 25 0
30DEC26 215.00 P 30.41 30.41 27.49 23.25 -8.80 82 116 67 +58
30DEC26 220.00 P 32.07 32.07 29.49 25.60 -9.15 82 581 954 +443
30DEC26 225.00 P 34.54 34.61 32.20 27.95 -9.61 82 193 199 +193
30DEC26 230.00 P 37.13 37.13 34.84 30.31 -10.05 82 77 110 +77
30DEC26 235.00 P 40.00 40.00 36.83 32.78 -10.39 82 123 102 +99
30DEC26 240.00 P 43.66 43.66 39.90 35.54 -10.61 83 203 3,215 -32
30DEC26 245.00 P 46.27 46.36 42.81 38.30 -11.06 83 281 296 +70
30DEC26 250.00 P 48.10 48.75 45.89 41.06 -11.50 83 661 611 +572
30DEC26 255.00 P 49.05 50.32 48.43 43.85 -11.92 83 413 383 +307
30DEC26 260.00 P 51.94 52.46 51.94 47.01 -11.97 83 47 328 0
30DEC26 265.00 P 57.07 57.07 57.07 50.17 -12.28 83 1,200 1,212 +1,121
30DEC26 270.00 P 0.00 0.00 0.00 51.78 -14.24 81 0 277 0
30DEC26 275.00 P 0.00 0.00 0.00 54.86 -14.75 81 0 36 0
30DEC26 280.00 P 0.00 0.00 0.00 58.10 -15.09 81 0 1,608 0
30DEC26 285.00 P 0.00 0.00 0.00 61.54 -15.24 81 0 77 0
30DEC26 290.00 P 0.00 0.00 0.00 64.98 -15.55 81 0 121 0
30DEC26 295.00 P 0.00 0.00 0.00 68.42 -16.03 81 0 288 0
30DEC26 300.00 P 88.37 88.37 88.37 71.87 -16.50 81 1 160 -1
30DEC26 310.00 P 0.00 0.00 0.00 79.23 -16.99 81 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 86.78 -17.51 81 0 1,476 0
30DEC26 330.00 P 0.00 0.00 0.00 94.35 -18.37 81 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 102.47 -18.70 81 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 110.61 -19.12 81 0 886 0
30DEC26 360.00 P 0.00 0.00 0.00 118.77 -19.89 81 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 127.39 -20.21 81 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 136.02 -20.54 81 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 144.81 -20.98 81 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 154.26 -20.86 82 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 163.84 -20.63 84 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 173.44 -20.40 85 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 183.18 -20.27 87 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 195.84 -17.26 97 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 205.47 -17.30 98 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 215.12 -17.33 100 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 224.85 -17.42 101 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 234.72 -17.43 103 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 244.60 -17.45 105 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 254.49 -17.47 107 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 264.42 -16.91 109 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 274.47 -16.38 111 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 284.52 -15.85 113 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 292.35 -17.87 108 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 304.09 -15.75 116 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 314.83 -14.80 120 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 321.33 -17.80 110 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 335.20 -13.63 124 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 345.26 -13.42 126 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 355.56 -12.91 129 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 361.46 -16.62 118 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 371.18 -16.80 118 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 381.10 -16.74 119 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 390.59 -17.01 119 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 405.42 -11.87 136 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 415.41 -11.67 137 0 0 0
30MAR27 142.50 P 12.89 12.89 12.89 8.37 -5.03 79 15 15 +15
30MAR27 145.00 P 13.00 13.00 13.00 9.28 -4.99 80 15 15 +15
30MAR27 147.50 P 13.65 13.65 13.65 9.65 -5.49 79 15 15 +15
30MAR27 150.00 P 16.29 16.29 14.80 10.30 -5.71 79 119 119 +119
30MAR27 152.50 P 0.00 0.00 0.00 11.27 -5.61 80 0 0 0
30MAR27 155.00 P 17.83 17.83 16.00 11.59 -6.17 79 65 50 +30
30MAR27 157.50 P 18.64 18.64 17.21 12.61 -6.02 80 45 30 +30
30MAR27 160.00 P 19.49 19.49 18.01 13.28 -6.22 80 45 30 +30
30MAR27 162.50 P 20.52 20.52 18.83 14.11 -6.31 80 30 30 +30
30MAR27 165.00 P 21.71 21.71 20.75 14.96 -6.53 80 62 47 +39
30MAR27 167.50 P 22.08 22.08 21.68 15.80 -6.76 80 30 15 +15
30MAR27 170.00 P 23.17 23.17 21.43 16.64 -6.98 80 45 75 +30
30MAR27 172.50 P 25.05 25.05 23.62 17.48 -7.21 80 45 30 +30
30MAR27 175.00 P 25.04 25.04 25.04 18.33 -7.43 80 15 15 +15
30MAR27 177.50 P 26.06 26.06 25.14 19.17 -7.65 80 20 20 +15
30MAR27 180.00 P 27.14 27.14 26.82 20.03 -7.86 80 30 15 +15
30MAR27 182.50 P 27.70 27.70 27.70 21.07 -7.90 80 15 15 +15
30MAR27 185.00 P 28.99 28.99 28.99 22.10 -8.01 80 15 15 +15
30MAR27 187.50 P 0.00 0.00 0.00 23.13 -8.25 80 0 0 0
30MAR27 190.00 P 31.03 31.03 31.03 24.17 -8.48 80 15 15 +15
30MAR27 192.50 P 0.00 0.00 0.00 25.20 -8.71 80 0 0 0
30MAR27 195.00 P 33.37 33.37 33.37 26.24 -8.94 80 15 15 +15
30MAR27 197.50 P 34.57 34.57 34.57 27.28 -9.17 80 15 15 +15
30MAR27 200.00 P 0.00 0.00 0.00 28.32 -9.40 81 0 10 0
30MAR27 205.00 P 37.35 38.07 37.35 30.64 -9.63 81 90 90 +75
30MAR27 210.00 P 39.97 40.54 39.97 33.11 -9.77 81 30 35 +15
30MAR27 215.00 P 41.24 42.89 41.18 35.58 -10.24 81 111 111 +96
30MAR27 220.00 P 47.55 47.55 43.85 38.06 -10.70 81 176 128 +113
30MAR27 225.00 P 50.35 50.35 46.61 40.54 -11.17 81 93 78 +78
30MAR27 230.00 P 51.72 51.72 51.72 43.28 -11.38 81 15 30 +15
30MAR27 235.00 P 55.05 55.05 55.05 46.16 -11.45 81 15 15 +10
30MAR27 240.00 P 57.88 57.88 56.04 49.04 -11.70 81 125 125 +125
30MAR27 245.00 P 60.03 60.80 58.49 51.92 -12.15 81 496 492 +471
30MAR27 250.00 P 63.86 64.30 61.45 54.81 -12.59 81 481 581 +409
30MAR27 255.00 P 0.00 0.00 0.00 57.74 -13.00 81 0 3 0
30MAR27 260.00 P 0.00 0.00 0.00 59.23 -14.85 79 0 90 0
30MAR27 265.00 P 0.00 0.00 0.00 62.41 -15.02 79 0 50 0
30MAR27 270.00 P 0.00 0.00 0.00 65.59 -15.20 79 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 68.77 -15.68 79 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 71.96 -16.19 79 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 75.16 -16.69 79 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 78.63 -16.92 79 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 82.17 -17.09 79 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 85.71 -17.26 79 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 92.79 -17.78 79 0 1,733 0
30MAR27 320.00 P 0.00 0.00 0.00 99.91 -18.70 79 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 107.55 -19.11 79 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 115.28 -19.45 79 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 123.02 -19.84 79 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 130.79 -20.67 79 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 139.02 -21.05 79 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 147.31 -21.38 79 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 155.61 -21.72 79 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 163.93 -22.18 79 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 172.47 -22.70 79 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 181.21 -23.03 79 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 189.97 -23.36 79 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 198.74 -23.70 79 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 207.54 -24.03 79 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 216.51 -24.45 79 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 225.64 -24.76 79 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 234.77 -25.08 79 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 244.60 -17.45 80 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 254.49 -24.31 82 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 264.42 -16.91 83 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 274.47 -23.49 85 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 284.52 -23.17 87 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 292.35 -17.87 83 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 304.09 -15.75 89 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 314.83 -14.80 92 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 321.33 -17.80 85 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 335.20 -13.63 95 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 345.26 -13.42 97 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 355.56 -12.91 98 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 361.46 -16.62 90 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 371.18 -16.80 91 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 381.10 -16.74 92 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 390.59 -17.01 92 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 405.42 -11.87 104 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 415.41 -11.67 105 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.79 +1.65 96 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 22.73 +1.69 96 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 23.67 +1.72 96 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.61 +1.66 96 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 25.56 +1.52 96 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 26.69 +1.55 96 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 27.82 +1.59 96 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 28.95 +1.63 96 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 30.08 +1.66 96 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.21 +1.70 96 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.34 +1.73 96 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.48 +1.77 96 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.61 +1.80 96 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 35.74 +1.75 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.88 +1.60 96 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 38.02 +1.45 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.28 +1.42 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 40.61 +1.46 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 41.93 +0.28 96 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 43.26 +1.53 96 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 44.59 +1.57 96 0 30 0
29JUN27 195.00 P 43.82 43.82 43.82 45.92 +0.28 96 15 15 +15
29JUN27 197.50 P 0.00 0.00 0.00 47.24 +0.26 96 0 0 0
29JUN27 200.00 P 46.57 46.57 46.57 48.57 +0.26 96 15 15 +15
29JUN27 205.00 P 49.39 49.39 49.39 51.23 +0.11 96 15 15 +15
29JUN27 210.00 P 52.28 52.28 52.28 53.90 -0.27 96 15 15 +15
29JUN27 215.00 P 54.43 54.43 54.43 56.61 -0.62 96 15 16 +15
29JUN27 220.00 P 58.26 58.26 58.26 59.64 -0.65 96 15 15 +15
29JUN27 225.00 P 61.41 61.41 60.52 62.69 -0.66 96 85 85 +85
29JUN27 230.00 P 64.50 64.50 62.87 65.73 -0.69 96 180 180 +180
29JUN27 235.00 P 67.15 67.15 66.48 68.77 -0.73 96 210 210 +210
29JUN27 240.00 P 70.98 70.98 67.95 71.82 -0.92 96 225 225 +225
29JUN27 245.00 P 73.73 73.73 73.06 74.87 -1.31 96 75 67 -49
29JUN27 250.00 P 76.40 76.40 74.01 77.93 -1.69 96 30 122 -8
29JUN27 255.00 P 0.00 0.00 0.00 80.96 -2.10 96 0 6 0
29JUN27 260.00 P 0.00 0.00 0.00 84.42 -2.09 96 0 309 0
29JUN27 265.00 P 0.00 0.00 0.00 87.68 -2.28 96 0 42 0
29JUN27 270.00 P 0.00 0.00 0.00 92.62 -0.79 98 0 132 0
29JUN27 275.00 P 0.00 0.00 0.00 95.18 -1.70 97 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 98.44 -2.03 97 0 25 0
29JUN27 285.00 P 0.00 0.00 0.00 102.55 -1.71 97 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 106.24 -1.81 98 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 109.99 -1.85 98 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 113.78 -1.86 98 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 121.43 -1.81 99 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 126.58 -4.29 96 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 134.07 -4.71 96 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 141.57 -5.41 96 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 149.09 -6.10 96 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 156.71 -6.71 96 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 164.77 -6.90 96 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 172.84 -7.10 96 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 180.91 -7.74 96 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 189.00 -2.64 96 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 197.10 -9.04 96 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 205.22 -3.42 96 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 213.55 -3.61 96 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 222.11 -3.59 96 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 230.67 -3.77 96 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 239.24 -4.11 96 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 247.82 -4.44 96 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 256.42 -4.76 96 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 265.02 -5.09 96 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 273.65 -5.41 96 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 282.46 -5.57 96 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 291.42 -6.54 96 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 300.39 -7.30 96 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 309.37 -6.13 96 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 318.35 -6.41 96 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 327.35 -6.67 96 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 336.35 -6.95 96 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 345.37 -7.22 96 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 354.40 -7.50 96 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 363.48 -7.74 96 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 372.76 -7.82 96 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 382.05 -8.04 96 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 391.34 -8.26 96 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 400.64 -8.49 96 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 409.95 -8.71 96 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 419.27 -8.93 96 0 0 0
29SEP27 142.50 P 25.30 26.10 25.30 28.24 +2.16 96 30 30 +30
29SEP27 145.00 P 26.33 27.17 26.33 29.42 +2.20 96 60 60 +60
29SEP27 147.50 P 28.25 28.25 28.25 30.60 +2.25 96 15 15 +15
29SEP27 150.00 P 27.89 27.89 27.80 31.78 +2.29 96 25 25 +25
29SEP27 152.50 P 30.43 30.43 30.43 32.97 +2.34 96 15 15 +15
29SEP27 155.00 P 0.00 0.00 0.00 34.15 +2.37 96 0 0 0
29SEP27 157.50 P 31.65 32.91 31.65 35.33 +2.41 96 45 45 +45
29SEP27 160.00 P 0.00 0.00 0.00 36.52 +2.46 96 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 37.71 +2.50 96 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 38.89 +2.53 96 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 40.08 +2.45 96 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 41.27 +2.31 96 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 42.52 +2.22 96 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 43.90 +2.27 96 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 45.28 +2.31 96 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 46.66 +2.36 96 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 48.03 +2.39 96 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 49.41 +2.43 96 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 50.79 +2.47 96 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 52.17 +2.51 96 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 53.55 +2.55 96 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 54.94 +1.02 96 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 56.32 +1.02 96 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.70 +0.90 96 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 60.47 +0.53 96 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 63.32 +0.23 96 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 66.46 +0.23 96 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 69.59 +0.20 96 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 72.73 +0.19 96 0 0 0
29SEP27 230.00 P 73.62 73.62 73.62 75.87 +0.16 96 15 32 0
29SEP27 235.00 P 77.09 77.09 76.37 79.01 +0.13 96 30 36 +30
29SEP27 240.00 P 80.35 80.35 79.51 82.16 -0.05 96 45 77 +45
29SEP27 245.00 P 83.96 83.96 83.96 85.31 -0.42 96 15 47 +15
29SEP27 250.00 P 0.00 0.00 0.00 88.47 +1.82 96 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 91.67 +1.60 96 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 95.16 +1.67 96 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 98.65 +1.73 96 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 102.14 +1.79 96 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 105.64 +1.85 96 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 109.14 +1.90 96 0 32 0
29SEP27 285.00 P 0.00 0.00 0.00 112.64 +1.93 96 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 116.14 +1.68 96 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 119.65 +1.44 96 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 123.17 +1.21 96 0 2 0
29SEP27 310.00 P 0.00 0.00 0.00 130.23 +0.77 96 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 137.84 +0.85 96 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 145.47 +0.94 96 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 153.11 +1.01 96 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 160.76 +0.63 96 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 168.43 +0.22 96 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 176.11 -0.20 96 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 183.94 -0.47 96 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 192.13 -0.40 96 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 200.32 -0.36 96 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 208.52 -0.40 96 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 216.72 -0.77 96 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 224.95 -1.12 96 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 233.18 -1.47 96 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 241.43 -1.82 96 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 249.72 -2.14 96 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 258.38 -2.11 96 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 267.04 -2.10 96 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 275.70 -2.16 96 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 284.38 -2.45 96 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 293.06 -2.75 96 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 301.75 -3.05 96 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 310.46 -3.34 96 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 319.17 -3.64 96 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 327.91 -3.93 96 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 336.68 -4.20 96 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 345.71 -4.22 96 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 354.76 -4.24 96 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 363.81 -4.39 96 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 372.86 -4.64 96 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 381.93 -4.88 96 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 391.00 -5.13 96 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 400.08 -5.37 96 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 409.17 -5.62 96 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 418.27 -5.87 96 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 427.38 -6.11 96 0 0 0
TOTAL PUT 19,999 174,650 +9,756
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$ 15.520
29SEP26 8.50 C 0.00 0.00 0.00 7.08 -0.10 183 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.79 -0.14 138 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.54 -0.14 132 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.33 -0.10 160 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.03 -0.15 88 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.78 -0.15 80 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.53 -0.15 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.08 -0.10 125 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.58 -0.10 112 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
29SEP26 12.00 C 3.26 3.34 3.26 3.60 -0.08 94 20 2 +2
29SEP26 12.50 C 0.00 0.00 0.00 3.02 -0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 -0.15 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.07 -0.15 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.62 -0.15 50 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 1.25 -0.10 54 0 21 0
29SEP26 15.00 C 0.69 0.69 0.69 0.86 -0.15 50 4 17 -4
29SEP26 15.50 C 0.40 0.45 0.40 0.58 -0.13 50 3 94 -1
29SEP26 16.00 C 0.26 0.28 0.26 0.36 -0.10 49 7 25 +6
29SEP26 16.50 C 0.17 0.22 0.13 0.22 -0.08 50 10 67 +7
29SEP26 17.00 C 0.16 0.16 0.10 0.13 -0.05 50 7 48 -4
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.04 50 0 156 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.62 -0.09 78 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.13 -0.05 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.59 -0.16 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.16 -0.09 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.60 -0.17 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.09 -0.23 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.68 -0.21 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.36 -0.12 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.99 -0.15 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.65 -0.10 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.37 -0.09 51 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.12 -0.09 51 0 15 0
29OCT26 16.00 C 0.81 0.81 0.81 0.90 -0.08 51 10 15 +10
29OCT26 16.50 C 0.00 0.00 0.00 0.70 -0.08 50 0 12 0
29OCT26 17.00 C 0.00 0.00 0.00 0.55 -0.07 51 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.44 -0.04 51 0 78 0
29OCT26 18.00 C 0.33 0.33 0.33 0.34 -0.03 51 2 38 0
29OCT26 18.50 C 0.23 0.23 0.23 0.26 -0.02 52 1 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 48 0
29OCT26 19.50 C 0.15 0.15 0.15 0.14 -0.02 51 11 27 -11
29OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 44 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 53 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 5.13 -0.10 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.61 -0.15 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.16 -0.14 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.72 -0.14 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.31 -0.18 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.88 -0.21 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.53 -0.14 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.27 -0.11 51 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.96 -0.11 50 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.70 -0.11 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.44 -0.10 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.23 -0.10 51 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.05 -0.09 51 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.88 -0.08 51 0 37 0
27NOV26 17.50 C 0.00 0.00 0.00 0.74 -0.06 51 0 16 0
27NOV26 18.00 C 0.00 0.00 0.00 0.61 -0.06 51 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.51 -0.04 51 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.41 -0.05 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.18 -0.02 51 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.62 -0.16 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.15 -0.17 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.67 -0.20 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.24 -0.19 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 -0.19 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.47 -0.15 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 -0.13 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 -0.13 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.13 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.23 -0.13 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.97 -0.12 50 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 1.74 -0.11 50 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.10 50 0 36 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.09 51 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 -0.08 51 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 -0.07 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 -0.06 51 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 -0.06 51 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.65 -0.05 51 0 55 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.04 51 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.48 -0.04 51 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 -0.03 51 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.02 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 51 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 51 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 52 0 3,661 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 52 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 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 5.87 -0.13 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.45 -0.13 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.08 -0.09 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.69 -0.09 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.24 -0.18 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.92 -0.15 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.60 -0.24 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.30 -0.14 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.12 -0.13 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.86 -0.11 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.62 -0.11 50 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.40 -0.10 50 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.19 -0.10 50 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 2.01 -0.08 51 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.84 -0.07 51 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.68 -0.07 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.53 -0.07 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.38 -0.07 51 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.25 -0.07 51 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 -0.05 51 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.03 -0.05 51 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 -0.05 51 0 522 0
30MAR27 22.00 C 0.67 0.67 0.67 0.69 -0.03 51 6 18 +6
30MAR27 23.00 C 0.65 0.65 0.65 0.56 -0.03 51 5 53 +5
30MAR27 24.00 C 0.00 0.00 0.00 0.45 -0.03 50 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 -0.02 50 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.14 -0.07 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.73 -0.09 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.39 -0.07 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.03 -0.07 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.61 -0.16 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.30 -0.12 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.01 -0.15 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.71 -0.13 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.56 -0.10 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.31 -0.09 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.06 -0.09 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.84 -0.08 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.64 -0.08 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.43 -0.08 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.26 -0.07 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.09 -0.07 52 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.93 -0.07 52 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.79 -0.06 52 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.66 -0.06 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.53 -0.05 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.41 -0.05 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.21 -0.05 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.00 -0.07 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.89 -0.03 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.76 -0.02 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 -0.03 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 -0.02 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.48 -0.02 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 -0.01 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.91 -0.08 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.57 -0.07 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.28 -0.03 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.97 -0.04 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.57 -0.14 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.31 -0.13 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.04 -0.14 51 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.90 -0.11 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.67 -0.10 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.43 -0.11 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.23 -0.10 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.04 -0.09 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.85 -0.09 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.67 -0.08 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.52 -0.08 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.36 -0.08 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.20 -0.08 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.08 -0.07 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.96 -0.06 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.84 -0.06 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.62 -0.05 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.43 -0.06 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.25 -0.05 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.12 -0.04 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.98 -0.05 51 0 0 0
TOTAL CALL 86 9,669 +16
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29SEP26 13.00 P 0.03 0.03 0.03 0.02 0.00 54 1 24 0
29SEP26 13.50 P 0.09 0.09 0.05 0.04 0.00 51 5 23 -2
29SEP26 14.00 P 0.13 0.18 0.12 0.09 +0.01 51 4 67 +2
29SEP26 14.50 P 0.00 0.00 0.00 0.18 +0.02 50 0 33 0
29SEP26 15.00 P 0.52 0.52 0.46 0.33 +0.02 50 7 626 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.05 50 0 137 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 +0.09 52 0 80 0
29SEP26 16.50 P 1.21 1.21 1.21 1.21 +0.11 52 3 76 0
29SEP26 17.00 P 0.00 0.00 0.00 1.59 +0.10 50 0 84 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 +0.12 51 0 83 0
29SEP26 18.00 P 0.00 0.00 0.00 2.55 +0.11 61 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 3.08 +0.17 75 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 3.59 +0.25 85 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 +0.15 82 0 55 0
29SEP26 20.00 P 4.80 4.80 4.77 4.48 +0.14 0 16 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.48 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.48 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.48 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.48 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.48 +0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.48 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.48 +0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.48 +0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.48 +0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.48 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.48 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.48 +0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.48 +0.09 0 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 0.00 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 0.00 51 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 0.00 51 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 0.00 51 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.12 +0.01 51 0 20 0
29OCT26 13.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 36 0
29OCT26 13.50 P 0.00 0.00 0.00 0.28 +0.02 50 0 39 0
29OCT26 14.00 P 0.47 0.47 0.47 0.41 +0.03 50 2 44 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.58 +0.05 50 0 47 0
29OCT26 15.00 P 0.00 0.00 0.00 0.79 +0.07 51 0 49 0
29OCT26 15.50 P 0.00 0.00 0.00 1.03 +0.06 50 0 85 0
29OCT26 16.00 P 0.00 0.00 0.00 1.32 +0.08 51 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.63 +0.10 50 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.99 +0.11 51 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.36 +0.10 51 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.84 +0.12 56 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 3.28 +0.13 57 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.66 +0.07 54 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.20 +0.16 62 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.61 +0.16 58 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.53 +0.14 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.48 +0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.48 +0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.48 +0.06 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.48 +0.08 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.48 +0.05 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.48 +0.06 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 0.00 50 0 5 0
27NOV26 12.00 P 0.00 0.00 0.00 0.19 +0.02 51 0 42 0
27NOV26 12.50 P 0.00 0.00 0.00 0.26 +0.02 50 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.37 +0.03 50 0 31 0
27NOV26 13.50 P 0.00 0.00 0.00 0.49 +0.02 50 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.66 +0.04 50 0 36 0
27NOV26 14.50 P 0.00 0.00 0.00 0.84 +0.04 49 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.07 +0.05 50 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 1.33 +0.07 50 0 99 0
27NOV26 16.00 P 0.00 0.00 0.00 1.62 +0.08 51 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 1.95 +0.11 51 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.32 +0.16 53 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.63 +0.11 51 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.06 +0.09 53 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 3.49 +0.11 55 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.88 +0.08 54 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.35 +0.12 57 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.81 +0.19 59 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.73 +0.20 61 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.66 +0.18 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.57 +0.13 60 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.49 +0.07 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.51 +0.10 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.54 +0.11 71 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.55 +0.12 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.01 50 0 29 0
30DEC26 12.00 P 0.33 0.33 0.33 0.30 +0.01 49 13 41 +13
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.02 50 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.03 49 0 317 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 +0.03 49 0 43 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 +0.04 49 0 20 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 +0.05 49 0 44 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 +0.06 49 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 +0.07 50 0 43 0
30DEC26 16.00 P 0.00 0.00 0.00 1.86 +0.08 50 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 +0.06 49 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 +0.10 50 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 +0.10 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.28 +0.13 52 0 558 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 +0.13 54 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.08 +0.11 53 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.50 +0.11 54 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.92 +0.10 54 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.80 +0.11 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.72 +0.12 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.67 +0.14 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.65 +0.20 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.58 +0.16 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.59 +0.16 65 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.58 +0.15 68 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.57 +0.17 71 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.56 +0.16 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.58 +0.18 78 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.58 +0.18 81 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.58 +0.18 84 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.58 +0.16 87 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.58 +0.18 89 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.01 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 +0.02 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 +0.03 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 +0.03 49 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 +0.05 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 +0.05 49 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 +0.05 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.84 +0.06 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.12 +0.08 50 0 100 0
30MAR27 16.00 P 0.00 0.00 0.00 2.41 +0.08 50 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.70 +0.08 49 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.03 +0.09 50 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.37 +0.10 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.81 +0.19 52 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.18 +0.13 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.56 +0.13 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.95 +0.13 53 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.36 +0.15 53 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.20 +0.15 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.06 +0.16 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.95 +0.16 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.89 +0.20 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.78 +0.16 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.76 +0.21 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.72 +0.22 60 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.71 +0.24 63 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.67 +0.25 64 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.66 +0.23 66 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.58 +0.18 64 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.58 +0.18 66 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.58 +0.16 68 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.58 +0.18 70 0 0 0
29JUN27 10.00 P 0.50 0.50 0.50 0.47 +0.02 50 1 26 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.59 +0.03 50 0 6 0
29JUN27 11.00 P 0.75 0.75 0.75 0.73 +0.03 50 1 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 +0.03 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.05 +0.04 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 +0.04 50 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.44 +0.05 50 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.65 +0.05 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.88 +0.05 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.13 +0.04 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.39 +0.06 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.71 +0.08 50 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.96 +0.07 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.25 +0.07 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.64 +0.08 50 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.90 +0.02 48 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.24 +0.06 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.67 +0.13 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.02 +0.12 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.44 +0.15 50 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.79 +0.12 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.62 +0.16 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.44 +0.16 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.29 +0.17 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.05 +0.07 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.95 +0.08 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.81 +0.04 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.72 +0.02 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.71 +0.09 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.67 +0.11 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.81 +0.02 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.96 +0.02 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.14 +0.03 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.32 +0.03 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.52 +0.03 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.74 +0.04 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.96 +0.04 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.22 +0.05 50 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.47 +0.05 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.73 +0.05 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.02 +0.05 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.33 +0.07 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.64 +0.08 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.97 +0.10 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.28 +0.07 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.69 +0.04 50 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.05 +0.06 50 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.44 +0.14 51 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.78 +0.11 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.19 +0.14 51 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.95 +0.12 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.79 +0.16 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.58 +0.12 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.43 +0.13 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.30 +0.13 51 0 0 0
TOTAL PUT 53 6,465 +15
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$ 3.575
29SEP26 2.20 C 0.00 0.00 0.00 1.38 -0.01 120 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.28 -0.01 110 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 -0.01 100 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 -0.01 90 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.98 -0.01 81 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 -0.01 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.78 -0.01 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 -0.01 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 -0.01 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 0.00 36 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 0.00 32 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 0.00 29 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 0.00 30 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 28 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 34 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.39 0.00 74 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.29 0.00 68 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.19 0.00 62 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.09 0.00 56 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.99 -0.01 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.89 -0.01 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.79 -0.01 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 0.00 30 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.26 0.00 31 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 235 0
29OCT26 3.60 C 0.00 0.00 0.00 0.14 +0.01 30 0 72 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.07 0.00 30 0 17 0
29OCT26 3.90 C 0.05 0.05 0.05 0.04 0.00 28 225 225 +225
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 31 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 33 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.20 +0.01 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.10 +0.01 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 1.01 +0.01 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.91 0.00 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.72 0.00 39 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.37 +0.01 31 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.30 0.00 30 0 120 0
27NOV26 3.50 C 0.25 0.25 0.24 0.24 +0.01 30 71 275 0
27NOV26 3.60 C 0.00 0.00 0.00 0.19 0.00 30 0 684 0
27NOV26 3.70 C 0.15 0.15 0.15 0.14 0.00 29 41 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.11 0.00 30 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 -0.01 29 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 0.00 30 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 -0.01 29 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 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.41 +0.01 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.31 +0.01 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.22 +0.02 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.12 0.00 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.02 +0.01 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 0.00 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 +0.01 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 0.00 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 0.00 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 +0.01 31 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.01 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.02 27 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 0.00 29 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 -0.01 29 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 0.00 30 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 28 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 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 41 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 1.44 -0.01 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.35 +0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.25 +0.01 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.16 +0.01 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.06 0.00 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 0.00 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 0.00 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 0.00 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 0.00 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 0.00 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 0.00 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 0.00 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 0.00 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 0.00 30 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 0.21 -0.01 30 0 1,786 0
30MAR27 4.00 C 0.19 0.19 0.19 0.18 0.00 30 95 2,125 +95
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.01 29 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 0.00 30 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 0.00 30 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 30 0 10 0
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 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 31 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 31 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 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.47 +0.01 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.37 0.00 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.28 +0.01 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.19 0.00 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.09 -0.01 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.92 0.00 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 0.00 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.76 0.00 31 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.69 0.00 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.62 0.00 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 0.00 30 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 0.00 29 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.35 +0.01 30 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.30 0.00 29 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 +0.01 29 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 0.00 29 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 0.00 29 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 +0.01 29 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 +0.01 29 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 1.29 +0.01 38 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.20 +0.01 36 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.11 0.00 35 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.03 0.00 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.95 0.00 33 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 0.80 +0.01 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.73 +0.01 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.67 0.00 32 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.61 +0.01 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.45 +0.01 31 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 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.29 0.00 30 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.22 0.00 31 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 21 0
TOTAL CALL 432 25,585 +320
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.02 0.00 31 0 134 0
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 26 0 312 0
29SEP26 3.70 P 0.20 0.20 0.20 0.15 0.00 27 12 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.01 32 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 0.00 32 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.43 +0.01 40 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.01 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.73 +0.01 59 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.83 +0.01 65 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.01 70 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 +0.01 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.13 -0.01 81 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.23 +0.01 86 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.33 +0.01 91 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.43 +0.01 95 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.68 +0.01 107 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.93 +0.01 118 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.18 +0.01 128 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.43 +0.01 137 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 79 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 55 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 28 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 29 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 0.00 28 0 266 0
29OCT26 3.50 P 0.10 0.10 0.10 0.09 0.00 26 85 652 -85
29OCT26 3.60 P 0.00 0.00 0.00 0.14 0.00 27 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.20 0.00 27 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.27 0.00 27 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.93 0.00 41 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.03 +0.01 44 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 0.01 0.01 0.01 0.01 0.00 38 8 8 +8
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 0.00 30 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 0.00 29 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 0.00 29 0 657 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 0.00 27 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 0.00 27 0 300 0
27NOV26 3.70 P 0.26 0.26 0.26 0.24 0.00 28 12 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 0.00 30 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.47 0.00 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.56 0.00 32 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.74 0.00 33 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.83 0.00 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.93 0.00 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.03 +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 0.00 0.00 0.00 0.10 0.00 29 0 349 0
30DEC26 3.40 P 0.14 0.14 0.14 0.13 0.00 29 21 411 -16
30DEC26 3.50 P 0.18 0.18 0.18 0.17 0.00 28 25 700 -8
30DEC26 3.60 P 0.00 0.00 0.00 0.22 0.00 28 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 0.00 29 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.01 29 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 0.00 30 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 -0.01 29 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 0.00 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.13 -0.01 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 0.00 37 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.01 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 -0.01 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 0.00 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.18 0.00 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 30 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 30 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 30 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 0.00 29 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 0.00 30 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 0.00 29 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 0.00 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 0.00 29 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 +0.01 29 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 0.00 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 0.00 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 -0.01 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 -0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.13 -0.02 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 -0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.33 -0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 -0.01 32 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 0.02 +0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.01 29 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 0.06 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 +0.01 30 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 +0.01 29 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 +0.01 29 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 0.31 +0.01 28 0 40 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 +0.01 28 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 0.00 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 -0.01 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.99 -0.02 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.08 -0.01 28 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.12 0.00 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 30 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 0.00 30 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 -0.01 30 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.62 -0.01 30 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
TOTAL PUT 163 16,460 -101
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$ 32.380
29SEP26 18.50 C 0.00 0.00 0.00 13.95 -0.41 151 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.45 -0.41 145 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.95 -0.41 138 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.45 -0.41 132 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.45 -0.41 120 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.45 -0.42 108 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.45 -0.42 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.45 -0.42 86 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.45 -0.42 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.45 -0.40 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.41 -0.44 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.41 -0.44 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.41 -0.44 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.41 -0.44 13 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.46 -0.41 18 0 123 0
29SEP26 32.00 C 0.62 0.71 0.60 0.65 -0.34 17 170 240 +168
29SEP26 33.00 C 0.21 0.21 0.21 0.20 -0.18 18 1 663 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.06 18 0 666 0
29SEP26 35.00 C 0.03 0.03 0.03 0.01 -0.01 20 2 965 -2
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.51 -0.37 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.51 -0.37 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.52 -0.41 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.52 -0.41 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.53 -0.41 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.53 -0.42 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.47 -0.45 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.48 -0.44 17 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.49 -0.44 15 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.54 -0.42 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.67 -0.38 15 0 159 0
29OCT26 32.00 C 1.00 1.00 0.99 0.95 -0.33 15 30 329 0
29OCT26 33.00 C 0.00 0.00 0.00 0.48 -0.22 15 0 618 0
29OCT26 34.00 C 0.00 0.00 0.00 0.21 -0.13 16 0 310 0
29OCT26 35.00 C 0.13 0.13 0.13 0.08 -0.06 16 7 357 -7
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 280 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 76 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.58 -0.41 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.60 -0.41 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.61 -0.41 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.63 -0.40 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.54 -0.44 15 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.56 -0.44 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.61 -0.42 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.71 -0.40 16 0 15 0
27NOV26 31.00 C 1.88 2.04 1.87 1.91 -0.38 16 60 110 0
27NOV26 32.00 C 0.00 0.00 0.00 1.25 -0.31 16 0 180 0
27NOV26 33.00 C 0.81 0.81 0.81 0.76 -0.23 16 15 45 0
27NOV26 34.00 C 0.00 0.00 0.00 0.44 -0.15 17 0 332 0
27NOV26 35.00 C 0.00 0.00 0.00 0.23 -0.09 17 0 425 0
27NOV26 36.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 21 0
27NOV26 37.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.65 -0.40 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.67 -0.40 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.64 -0.45 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.70 -0.41 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.70 -0.43 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.75 -0.40 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.63 -0.44 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.67 -0.43 16 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.76 -0.41 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.91 -0.38 17 0 37 0
30DEC26 31.00 C 2.30 2.30 2.30 2.14 -0.36 16 6 222 -6
30DEC26 32.00 C 0.00 0.00 0.00 1.50 -0.31 16 0 236 0
30DEC26 33.00 C 0.00 0.00 0.00 1.01 -0.25 16 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.68 -0.17 17 0 58 0
30DEC26 35.00 C 0.00 0.00 0.00 0.41 -0.12 17 0 246 0
30DEC26 36.00 C 0.00 0.00 0.00 0.24 -0.08 17 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.05 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.81 -0.35 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.73 -0.44 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.75 -0.44 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.91 -0.30 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.01 -0.40 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.06 -0.39 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.93 -0.57 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.04 -0.39 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.21 -0.36 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.45 -0.33 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.77 -0.29 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.17 -0.30 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.67 -0.21 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 -0.20 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.95 -0.14 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.69 -0.10 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.07 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.34 -0.05 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 -0.04 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.82 -0.44 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.84 -0.44 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.87 -0.44 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.17 -0.41 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.19 -0.43 26 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.23 -0.45 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.31 -0.40 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.28 -0.42 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.60 -0.38 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.75 -0.40 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.18 -0.33 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.59 -0.29 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.07 -0.27 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.64 -0.23 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.27 -0.24 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.97 -0.23 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.74 -0.19 18 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.55 -0.16 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.41 -0.13 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.30 -0.10 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.21 -0.09 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.15 -0.07 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.11 -0.05 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.10 -0.42 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.17 -0.41 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.23 -0.41 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.30 -0.41 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.41 -0.40 22 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.41 -0.39 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.72 -0.37 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.01 -0.38 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.37 -0.35 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.83 -0.30 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.32 -0.28 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.94 -0.21 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.57 -0.17 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.29 -0.17 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.03 -0.15 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.82 -0.13 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.65 -0.10 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.51 -0.09 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.40 -0.07 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.31 -0.06 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
TOTAL CALL 291 10,846 +154
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 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 52 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 973 0
29SEP26 32.00 P 0.22 0.22 0.22 0.26 +0.11 18 2 1,917 0
29SEP26 33.00 P 0.91 0.91 0.76 0.81 +0.28 19 165 592 -67
29SEP26 34.00 P 0.00 0.00 0.00 1.64 +0.39 18 0 385 0
29SEP26 35.00 P 0.00 0.00 0.00 2.62 +0.44 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.62 +0.44 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.62 +0.44 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.62 +0.44 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.62 +0.44 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.62 +0.44 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.62 +0.44 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.62 +0.44 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.62 +0.44 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.62 +0.44 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.62 +0.44 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.62 +0.44 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.62 +0.44 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 441 0
29OCT26 31.00 P 0.20 0.20 0.20 0.19 +0.06 16 10 426 0
29OCT26 32.00 P 0.50 0.50 0.45 0.49 +0.14 16 24 588 +8
29OCT26 33.00 P 1.07 1.07 1.07 1.03 +0.26 16 15 657 -15
29OCT26 34.00 P 0.00 0.00 0.00 1.74 +0.32 16 0 338 0
29OCT26 35.00 P 0.00 0.00 0.00 2.63 +0.40 15 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.62 +0.44 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.62 +0.44 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.62 +0.44 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.62 +0.44 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.62 +0.44 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.62 +0.42 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.62 +0.44 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.62 +0.44 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 0.00 17 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.16 +0.05 16 0 422 0
27NOV26 31.00 P 0.00 0.00 0.00 0.37 +0.10 17 0 854 0
27NOV26 32.00 P 0.00 0.00 0.00 0.72 +0.17 17 0 396 0
27NOV26 33.00 P 0.00 0.00 0.00 1.24 +0.27 17 0 487 0
27NOV26 34.00 P 1.96 1.98 1.89 1.89 +0.29 16 75 219 +30
27NOV26 35.00 P 0.00 0.00 0.00 2.71 +0.37 16 0 88 0
27NOV26 36.00 P 0.00 0.00 0.00 3.63 +0.41 16 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.62 +0.44 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.62 +0.44 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.62 +0.44 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.62 +0.44 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.62 +0.42 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.62 +0.44 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.62 +0.44 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 271 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 +0.03 17 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 +0.06 17 0 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.54 +0.12 17 0 297 0
30DEC26 32.00 P 0.00 0.00 0.00 0.90 +0.19 17 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.42 +0.25 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.09 +0.31 17 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 2.81 +0.34 17 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.68 +0.39 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.62 +0.42 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.62 +0.44 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.62 +0.44 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.62 +0.44 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.62 +0.42 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.62 +0.44 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.62 +0.44 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.62 +0.44 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.62 +0.44 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.62 +0.44 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.62 +0.44 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.23 +0.06 18 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.39 +0.09 18 0 231 0
30MAR27 30.00 P 0.00 0.00 0.00 0.61 +0.11 18 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 0.90 +0.13 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.30 +0.18 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.83 +0.25 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.42 +0.28 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 3.11 +0.32 18 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.89 +0.36 18 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.74 +0.39 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.65 +0.41 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.62 +0.44 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.62 +0.44 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.62 +0.42 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.62 +0.44 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.62 +0.44 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.62 +0.44 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.62 +0.44 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.62 +0.44 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 +0.01 19 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 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 0.00 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.35 +0.02 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.54 +0.06 18 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.78 +0.07 18 0 13 0
29JUN27 30.00 P 1.08 1.08 1.08 1.13 +0.14 18 1 128 -1
29JUN27 31.00 P 0.00 0.00 0.00 1.44 +0.09 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.90 +0.12 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.43 +0.16 17 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.11 +0.18 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.79 +0.22 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.49 +0.32 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.31 +0.28 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.14 +0.31 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.91 +0.33 16 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.80 +0.34 16 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.70 +0.34 15 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.62 +0.35 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.68 +0.48 18 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 8 0
29SEP27 24.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.35 +0.04 19 0 0 0
29SEP27 27.00 P 0.57 0.57 0.57 0.53 +0.06 19 3 5 +3
29SEP27 28.00 P 0.00 0.00 0.00 0.76 +0.08 19 0 2 0
29SEP27 29.00 P 1.05 1.05 1.05 1.05 +0.11 19 10 20 +10
29SEP27 30.00 P 0.00 0.00 0.00 1.38 +0.12 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.76 +0.14 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.27 +0.21 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.79 +0.22 18 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.42 +0.28 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.06 +0.28 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.79 +0.31 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.53 +0.31 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.33 +0.33 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.15 +0.31 18 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.00 +0.31 18 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.87 +0.31 18 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.76 +0.32 17 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.68 +0.34 17 0 0 0
TOTAL PUT 305 14,275 -32
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 2.80 C 0.00 0.00 0.00 1.02 - 300 0 0 -
18SEP26 2.85 C 0.00 0.00 0.00 0.97 - 285 0 0 -
18SEP26 2.90 C 0.00 0.00 0.00 0.92 0.00 270 0 0 0
18SEP26 2.95 C 0.00 0.00 0.00 0.87 0.00 256 0 0 0
18SEP26 3.00 C 0.00 0.00 0.00 0.82 0.00 241 0 0 0
18SEP26 3.05 C 0.00 0.00 0.00 0.77 0.00 227 0 0 0
18SEP26 3.10 C 0.00 0.00 0.00 0.72 0.00 213 0 0 0
18SEP26 3.15 C 0.00 0.00 0.00 0.67 0.00 199 0 0 0
18SEP26 3.20 C 0.00 0.00 0.00 0.62 0.00 185 0 0 0
18SEP26 3.25 C 0.00 0.00 0.00 0.57 0.00 171 0 0 0
18SEP26 3.30 C 0.00 0.00 0.00 0.52 0.00 158 0 0 0
18SEP26 3.35 C 0.00 0.00 0.00 0.47 0.00 144 0 0 0
18SEP26 3.40 C 0.00 0.00 0.00 0.42 -0.01 130 0 0 0
18SEP26 3.45 C 0.00 0.00 0.00 0.37 -0.01 117 0 0 0
18SEP26 3.50 C 0.00 0.00 0.00 0.32 -0.01 103 0 0 0
18SEP26 3.55 C 0.00 0.00 0.00 0.27 -0.02 89 0 0 0
18SEP26 3.60 C 0.00 0.00 0.00 0.23 -0.01 103 0 0 0
18SEP26 3.65 C 0.00 0.00 0.00 0.18 -0.02 86 0 0 0
18SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.02 85 0 0 0
18SEP26 3.75 C 0.00 0.00 0.00 0.10 -0.03 78 0 0 0
18SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.03 78 0 16 0
18SEP26 3.85 C 0.04 0.04 0.04 0.04 -0.04 69 75 105 +75
18SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.03 78 0 6 0
18SEP26 3.95 C 0.00 0.00 0.00 0.02 -0.02 82 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 22 0
18SEP26 4.05 C 0.00 0.00 0.00 0.01 -0.01 92 0 100 0
18SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
18SEP26 4.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 4.40 C 0.01 0.01 0.01 0.01 0.00 176 10 100 0
18SEP26 4.45 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
18SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.01 0.00 207 0 200 0
18SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 217 0 67 0
18SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 281 0 20 0
18SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 307 0 100 0
18SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 369 0 90 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 398 0 68 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 412 0 60 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 464 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 488 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 500 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 511 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 522 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 534 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 544 0 0 0
25SEP26 2.80 C 0.00 0.00 0.00 1.02 - 99 0 0 -
25SEP26 2.85 C 0.00 0.00 0.00 0.97 - 94 0 0 -
25SEP26 2.90 C 0.00 0.00 0.00 0.92 -0.01 89 0 0 0
25SEP26 2.95 C 0.00 0.00 0.00 0.87 -0.01 84 0 0 0
25SEP26 3.00 C 0.00 0.00 0.00 0.82 0.00 79 0 0 0
25SEP26 3.05 C 0.00 0.00 0.00 0.77 -0.01 74 0 0 0
25SEP26 3.10 C 0.00 0.00 0.00 0.72 -0.01 69 0 0 0
25SEP26 3.15 C 0.00 0.00 0.00 0.67 -0.01 65 0 0 0
25SEP26 3.20 C 0.00 0.00 0.00 0.62 -0.02 60 0 0 0
25SEP26 3.25 C 0.00 0.00 0.00 0.57 -0.02 55 0 0 0
25SEP26 3.30 C 0.00 0.00 0.00 0.52 -0.02 51 0 0 0
25SEP26 3.35 C 0.00 0.00 0.00 0.48 -0.02 63 0 0 0
25SEP26 3.40 C 0.00 0.00 0.00 0.43 -0.02 58 0 0 0
25SEP26 3.45 C 0.00 0.00 0.00 0.39 -0.02 62 0 0 0
25SEP26 3.50 C 0.00 0.00 0.00 0.35 -0.03 63 0 0 0
25SEP26 3.55 C 0.00 0.00 0.00 0.32 -0.02 69 0 0 0
25SEP26 3.60 C 0.00 0.00 0.00 0.28 -0.02 66 0 0 0
25SEP26 3.65 C 0.00 0.00 0.00 0.25 -0.01 68 0 0 0
25SEP26 3.70 C 0.18 0.18 0.18 0.21 -0.02 64 150 150 +150
25SEP26 3.75 C 0.00 0.00 0.00 0.18 -0.02 64 0 0 0
25SEP26 3.80 C 0.15 0.15 0.15 0.16 -0.02 67 150 165 +150
25SEP26 3.85 C 0.00 0.00 0.00 0.14 -0.01 68 0 45 0
25SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.02 64 0 15 0
25SEP26 3.95 C 0.00 0.00 0.00 0.10 -0.01 68 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.02 66 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 0.07 -0.01 68 0 15 0
25SEP26 4.10 C 0.05 0.05 0.05 0.06 -0.01 70 10 10 +10
25SEP26 4.15 C 0.00 0.00 0.00 0.05 -0.01 70 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.03 -0.01 68 0 100 0
25SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
25SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
25SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 - 69 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 0.82 -0.01 61 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 -0.02 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.63 -0.01 64 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.02 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.03 56 0 0 0
29SEP26 3.60 C 0.24 0.24 0.24 0.31 -0.01 67 150 150 +150
29SEP26 3.70 C 0.00 0.00 0.00 0.24 -0.02 64 0 0 0
29SEP26 3.80 C 0.16 0.16 0.16 0.19 -0.01 65 150 225 +150
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.01 67 0 105 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.01 66 0 45 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
29SEP26 4.20 C 0.06 0.06 0.06 0.06 -0.01 66 50 130 0
29SEP26 4.30 C 0.04 0.04 0.04 0.04 -0.01 65 150 250 +150
29SEP26 4.40 C 0.03 0.03 0.03 0.03 -0.01 67 150 251 +150
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
29SEP26 4.60 C 0.02 0.02 0.02 0.01 -0.01 62 300 200 +100
29SEP26 4.70 C 0.01 0.01 0.01 0.01 0.00 68 2 60 0
29SEP26 4.80 C 0.02 0.02 0.02 0.01 0.00 73 10 2,285 +10
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 1,200 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 0.00 83 300 671 +286
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 95 1 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 152 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.95 - 58 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.85 -0.02 53 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.77 -0.03 56 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.69 -0.04 56 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.62 -0.03 58 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.56 -0.02 61 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.50 0.00 62 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.43 0.00 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.39 +0.01 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.33 -0.01 61 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.29 0.00 62 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.25 0.00 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.21 -0.01 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.18 -0.01 61 0 25 0
29OCT26 4.30 C 0.00 0.00 0.00 0.15 -0.01 61 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.11 -0.01 61 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 0.00 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 0.00 62 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 0.00 63 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 0.00 64 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 0.00 64 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 63 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 64 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
27NOV26 2.90 C 0.00 0.00 0.00 1.01 - 63 0 0 -
27NOV26 3.00 C 0.00 0.00 0.00 0.91 -0.03 58 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.84 -0.01 59 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.77 -0.02 60 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.70 -0.02 60 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.64 -0.02 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.58 -0.02 60 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.52 -0.02 60 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.48 0.00 62 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.44 0.00 63 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.39 0.00 62 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.34 -0.02 60 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.31 -0.01 61 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.28 0.00 62 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 0.00 62 0 90 0
27NOV26 4.40 C 0.19 0.19 0.19 0.22 0.00 62 3 80 0
27NOV26 4.50 C 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.18 0.00 63 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 0.00 63 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 0.00 62 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.13 0.00 64 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.11 0.00 63 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.08 0.00 63 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.06 0.00 63 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.05 0.00 65 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.03 0.00 63 0 100 0
27NOV26 6.25 C 0.03 0.03 0.03 0.02 0.00 62 150 150 +150
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.04 - 58 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.97 -0.01 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.89 -0.03 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 -0.02 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.02 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.02 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.02 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.03 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.01 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 0.00 61 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.01 60 0 0 0
30DEC26 4.00 C 0.42 0.42 0.42 0.43 -0.01 60 5 15 +5
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.01 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 -0.01 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 -0.01 61 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.01 61 0 75 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 -0.01 60 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 0.00 61 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 0.00 61 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 0.00 61 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 0.00 61 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 0.00 62 0 15 0
30DEC26 5.25 C 0.14 0.14 0.14 0.14 0.00 62 2 17 +2
30DEC26 5.50 C 0.00 0.00 0.00 0.11 0.00 62 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 0.00 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 0.00 63 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 61 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.18 - 60 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 1.12 0.00 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.05 -0.01 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.00 0.00 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.94 0.00 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.87 -0.02 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.83 -0.01 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.78 -0.01 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.75 0.00 61 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.70 -0.01 60 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 -0.01 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 -0.01 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 0.00 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.01 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.01 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 0.00 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 -0.01 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 -0.01 60 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 -0.01 60 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 -0.02 60 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 -0.02 60 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 -0.01 60 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 0.00 61 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.01 60 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 -0.01 59 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 0.00 61 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 0.00 60 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 0.00 60 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 0.00 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 0.00 59 0 18 0
29JUN27 2.90 C 0.00 0.00 0.00 1.28 - 61 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 1.22 0.00 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.16 -0.01 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.11 0.00 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.06 0.00 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.01 0.00 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.96 -0.01 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.91 -0.01 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 -0.01 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 0.00 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.79 0.00 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.75 0.00 60 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.72 -0.01 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 -0.02 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.65 -0.01 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 -0.01 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.60 -0.01 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.58 0.00 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.54 -0.01 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.51 0.00 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.49 -0.01 61 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.46 -0.02 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 0.00 61 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.36 -0.01 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.32 -0.01 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 0.00 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 +0.01 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 +0.01 61 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 0.00 60 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 0.00 60 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.37 - 61 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 1.32 0.00 62 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.26 -0.01 61 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.21 -0.01 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.16 -0.01 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.09 -0.03 59 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.05 -0.01 59 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.02 0.00 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.98 0.00 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.94 0.00 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.90 -0.01 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.87 0.00 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.84 0.00 61 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.80 -0.01 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.77 -0.01 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.75 0.00 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.72 0.00 61 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.69 0.00 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.67 0.00 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.64 -0.01 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.62 -0.01 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.60 -0.01 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.55 0.00 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.49 -0.02 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.45 -0.02 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.41 -0.02 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.37 -0.02 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.34 -0.02 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.31 -0.01 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.28 -0.01 61 0 0 0
TOTAL CALL 1,818 13,488 +1,538
18SEP26 2.80 P 0.00 0.00 0.00 0.01 - 342 0 0 -
18SEP26 2.85 P 0.00 0.00 0.00 0.01 - 325 0 0 -
18SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
18SEP26 2.95 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
18SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
18SEP26 3.05 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
18SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
18SEP26 3.15 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
18SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
18SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 3.35 P 0.00 0.00 0.00 0.01 0.00 169 0 100 0
18SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 139 0 100 0
18SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
18SEP26 3.65 P 0.00 0.00 0.00 0.01 -0.02 76 0 100 0
18SEP26 3.70 P 0.06 0.06 0.04 0.02 -0.02 77 105 140 +105
18SEP26 3.75 P 0.00 0.00 0.00 0.04 -0.02 85 0 200 0
18SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.03 71 0 4 0
18SEP26 3.85 P 0.00 0.00 0.00 0.08 -0.02 76 0 55 0
18SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 72 0 0 0
18SEP26 3.95 P 0.00 0.00 0.00 0.15 -0.02 73 0 0 0
18SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.02 90 0 110 0
18SEP26 4.05 P 0.00 0.00 0.00 0.25 0.00 104 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.01 119 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.35 +0.01 133 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.40 +0.01 146 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.44 -0.01 124 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.49 0.00 134 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.54 0.00 144 0 0 0
18SEP26 4.40 P 0.00 0.00 0.00 0.59 0.00 155 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.64 0.00 165 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.69 0.00 175 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.74 0.00 184 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.79 0.00 193 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.84 0.00 201 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.89 0.00 210 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.94 0.00 219 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.99 0.00 227 0 1 0
18SEP26 4.85 P 0.00 0.00 0.00 1.04 0.00 236 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 1.09 0.00 244 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 1.14 0.00 253 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 1.19 0.00 261 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 1.29 0.00 277 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 1.39 0.00 292 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 1.49 0.00 306 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 1.59 0.00 320 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 1.69 0.00 334 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 1.79 0.00 348 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 1.89 0.00 361 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 1.99 0.00 374 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 2.09 0.00 387 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 2.19 0.00 399 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 2.29 0.00 412 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 2.39 0.00 424 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 2.49 0.00 436 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 2.59 0.00 448 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 2.69 0.00 458 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 2.79 0.00 469 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 2.89 0.00 479 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 2.99 0.00 490 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 3.09 0.00 500 0 0 0
25SEP26 2.80 P 0.00 0.00 0.00 0.01 - 121 0 0 -
25SEP26 2.85 P 0.00 0.00 0.00 0.01 - 115 0 0 -
25SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 2.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 3.05 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 3.15 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
25SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
25SEP26 3.35 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
25SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
25SEP26 3.45 P 0.00 0.00 0.00 0.04 0.00 75 0 0 0
25SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 74 0 0 0
25SEP26 3.55 P 0.07 0.07 0.07 0.06 0.00 73 150 150 +150
25SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.01 70 0 0 0
25SEP26 3.65 P 0.00 0.00 0.00 0.09 0.00 72 0 135 0
25SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 68 0 0 0
25SEP26 3.75 P 0.00 0.00 0.00 0.12 -0.01 67 0 0 0
25SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 70 0 0 0
25SEP26 3.85 P 0.00 0.00 0.00 0.17 -0.01 67 0 0 0
25SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.01 68 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.23 -0.01 67 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.01 70 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.30 -0.02 67 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.01 68 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.39 +0.01 74 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.43 +0.01 74 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.48 +0.01 79 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.52 +0.01 78 0 100 0
25SEP26 4.35 P 0.00 0.00 0.00 0.56 0.00 75 0 100 0
25SEP26 4.40 P 0.00 0.00 0.00 0.61 +0.01 80 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.66 +0.02 84 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.71 +0.02 88 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.76 +0.02 92 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.81 +0.02 96 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.86 +0.02 100 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.90 +0.01 93 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.95 +0.01 97 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 1.00 +0.01 100 0 0 0
25SEP26 4.85 P 0.00 0.00 0.00 1.05 +0.01 104 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 1.10 +0.01 107 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 1.14 0.00 93 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 1.20 +0.01 114 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 1.30 +0.01 120 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 1.39 0.00 107 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 1.49 0.00 112 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 1.59 0.00 118 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 63 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 67 0 300 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 66 0 400 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.02 62 0 100 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 -0.01 63 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.01 65 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.01 66 0 19 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.01 65 0 395 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 0.00 69 0 648 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 0.00 70 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 0.00 70 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 +0.02 78 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.72 +0.03 79 0 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 +0.01 79 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.91 +0.02 86 0 15 0
29SEP26 4.80 P 1.04 1.04 1.04 1.01 +0.02 92 18 390 0
29SEP26 4.90 P 0.00 0.00 0.00 1.10 +0.01 88 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 +0.01 94 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 0.00 91 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 0.00 102 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 0.00 112 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 0.00 122 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 0.00 131 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 0.00 139 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.94 0.00 147 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 0.00 155 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 - 61 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 0.00 63 0 100 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 0.00 63 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 0.00 62 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 0.00 61 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 0.00 62 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 +0.01 62 0 320 0
29OCT26 3.90 P 0.00 0.00 0.00 0.36 0.00 61 0 198 0
29OCT26 4.00 P 0.00 0.00 0.00 0.42 0.00 61 0 402 0
29OCT26 4.10 P 0.00 0.00 0.00 0.48 -0.01 60 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 0.00 63 0 140 0
29OCT26 4.30 P 0.00 0.00 0.00 0.62 -0.01 60 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.01 61 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.79 0.00 63 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.88 +0.01 65 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.96 +0.01 64 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.05 +0.01 65 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.14 +0.01 66 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.24 +0.02 69 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.45 0.00 61 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.71 +0.02 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.94 0.00 65 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.19 0.00 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.44 0.00 76 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.69 0.00 81 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.94 0.00 86 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.19 0.00 90 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 - 64 0 0 -
27NOV26 3.00 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 0.00 63 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 0.00 62 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 0.00 63 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 0.00 63 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.30 0.00 62 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 0.00 62 0 100 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 0.00 62 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.45 0.00 61 0 14 0
27NOV26 4.00 P 0.00 0.00 0.00 0.51 0.00 61 0 160 0
27NOV26 4.10 P 0.00 0.00 0.00 0.57 0.00 61 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.63 -0.01 60 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.72 +0.01 63 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.79 +0.01 62 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.87 +0.01 64 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.95 +0.02 64 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.03 +0.02 64 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.12 +0.03 66 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.19 +0.01 63 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.29 +0.02 66 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.51 +0.02 66 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.72 0.00 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.96 0.00 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.21 +0.01 68 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.45 +0.01 68 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.69 0.00 66 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.94 0.00 70 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.19 0.00 73 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 - 62 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.15 0.00 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.01 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 0.00 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 +0.01 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.01 62 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.01 62 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 0.00 61 0 90 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 0.00 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 0.00 61 0 164 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 -0.01 60 0 285 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 0.00 61 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 -0.01 61 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.01 61 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 -0.01 60 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 +0.01 62 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.01 61 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.01 62 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.09 +0.01 62 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.17 +0.01 62 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 +0.01 62 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.33 +0.02 62 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.56 +0.02 65 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.77 +0.01 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 +0.01 64 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.22 0.00 62 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.46 0.00 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.70 0.00 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.94 0.00 60 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.19 0.00 64 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 - 61 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.26 0.00 60 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 -0.01 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 -0.01 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.38 0.00 60 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 +0.01 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 +0.01 61 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 +0.01 61 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.01 61 0 36 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 0.00 60 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 0.00 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 0.00 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 0.00 59 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 0.00 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.02 60 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 +0.03 61 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 +0.02 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 +0.01 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 0.00 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.30 0.00 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 -0.01 60 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 +0.01 61 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.67 +0.01 62 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.86 0.00 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.08 0.00 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.30 0.00 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.52 0.00 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.75 0.00 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.98 -0.01 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.22 0.00 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 - 60 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.01 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 +0.01 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 -0.01 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 +0.01 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 0.00 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.60 -0.01 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.65 -0.01 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 -0.01 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 0.00 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 0.00 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.89 0.00 60 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 -0.01 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 0.00 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 0.00 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.16 +0.01 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 +0.01 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 0.00 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.37 0.00 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.44 0.00 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.52 0.00 61 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.59 0.00 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.78 -0.01 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.98 0.00 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.19 -0.01 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.40 -0.01 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.62 0.00 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.83 -0.01 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.06 -0.01 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.29 0.00 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.42 - 61 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.48 +0.01 62 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 +0.01 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.58 +0.01 63 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.63 0.00 63 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.68 0.00 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.73 -0.01 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.80 +0.01 63 0 9 0
29SEP27 3.70 P 0.84 0.84 0.84 0.84 -0.01 62 3 3 +3
29SEP27 3.80 P 0.00 0.00 0.00 0.91 0.00 63 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.97 0.00 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.04 0.00 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.10 0.00 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.16 -0.01 62 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.21 -0.03 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.28 0.00 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.35 -0.03 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.42 -0.03 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.49 -0.03 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.56 -0.03 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.63 -0.04 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.71 -0.03 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.90 -0.03 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.09 -0.01 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.30 0.00 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.50 -0.01 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.71 0.00 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.93 0.00 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.14 -0.01 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.36 0.00 61 0 0 0
TOTAL PUT 276 15,380 +258
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$ 3.350
29SEP26 2.40 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 +0.03 91 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 +0.03 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 +0.02 42 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 +0.02 41 0 26 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 140 0
29SEP26 3.60 C 0.03 0.03 0.03 0.03 +0.01 44 225 185 +115
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 48 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 68 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 107 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 117 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 128 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 138 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 148 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 166 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 175 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 183 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 191 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 198 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 205 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 212 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 218 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 224 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 230 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 236 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 241 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 247 0 15 0
29OCT26 2.40 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 +0.02 35 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.42 +0.03 43 0 6 0
29OCT26 3.10 C 0.00 0.00 0.00 0.35 +0.02 44 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 +0.02 46 0 116 0
29OCT26 3.40 C 0.00 0.00 0.00 0.20 +0.02 47 0 27 0
29OCT26 3.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 37 0
29OCT26 3.60 C 0.00 0.00 0.00 0.13 +0.02 48 0 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.10 +0.01 48 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.08 +0.01 49 0 51 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 +0.01 48 0 190 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 449 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 46 0 79 0
29OCT26 4.20 C 0.05 0.05 0.05 0.02 0.00 45 200 4,791 +200
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 166 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 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 59 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 0.96 +0.02 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.89 +0.04 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 0.00 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.32 +0.03 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.14 +0.01 49 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.08 +0.01 49 0 50 0
27NOV26 4.20 C 0.00 0.00 0.00 0.07 +0.01 50 0 10 0
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 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 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 1.01 +0.04 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 +0.03 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 +0.02 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.02 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 +0.01 46 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 +0.02 49 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.01 49 0 604 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 +0.01 48 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 157 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.01 49 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 0.00 48 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 +0.01 49 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 48 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 48 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 46 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 44 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 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 49 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 61 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 66 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 75 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 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 1.07 +0.03 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 +0.02 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 +0.03 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 +0.02 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 +0.02 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.72 +0.02 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 0.00 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 +0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 +0.01 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30MAR27 4.00 C 0.29 0.29 0.29 0.28 +0.01 49 100 100 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 0.00 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 +0.01 49 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 49 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 0.00 49 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 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 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 49 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 47 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 0.03 0.03 0.03 0.01 0.00 56 5 5 -5
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 60 0 213 0
29JUN27 2.40 C 0.00 0.00 0.00 1.10 +0.02 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 +0.02 53 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.95 +0.02 53 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 +0.02 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 +0.02 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 +0.02 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.69 +0.02 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.64 +0.02 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.59 +0.02 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 +0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.42 +0.02 50 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
29JUN27 3.90 C 0.38 0.38 0.38 0.32 +0.01 49 20 20 +20
29JUN27 4.00 C 0.37 0.37 0.37 0.29 +0.01 49 20 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.25 +0.02 49 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.21 +0.01 49 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.17 +0.01 49 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 +0.01 49 0 4 0
29JUN27 4.90 C 0.19 0.19 0.19 0.13 0.00 48 30 38 +30
29JUN27 5.00 C 0.19 0.21 0.19 0.12 0.00 49 30 15 -16
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 49 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 49 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 +0.01 50 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 48 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 48 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 44 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 47 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 1.12 +0.02 54 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.05 +0.03 54 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.98 +0.02 53 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.91 +0.02 52 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.85 +0.02 52 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.79 +0.02 52 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.74 +0.02 52 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.69 +0.02 51 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.64 +0.02 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.59 +0.01 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.55 +0.01 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.52 +0.02 51 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.45 +0.02 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.29 +0.01 50 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.26 +0.01 50 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.22 +0.01 49 0 92 0
TOTAL CALL 630 35,814 +344
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 42 0 254 0
29SEP26 3.20 P 0.05 0.05 0.05 0.04 -0.01 41 15 213 +15
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.02 39 0 287 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.02 43 0 208 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.02 44 0 179 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 -0.02 46 0 456 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 -0.02 50 0 82 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 -0.02 59 0 100 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 -0.02 67 0 34 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 -0.03 75 0 348 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 -0.03 82 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 -0.02 98 0 290 0
29SEP26 4.30 P 0.98 0.98 0.98 0.98 -0.02 105 50 74 -50
29SEP26 4.40 P 0.00 0.00 0.00 1.07 -0.03 102 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.05 96 0 1,035 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 -0.04 101 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.37 -0.04 120 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 -0.04 112 0 310 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 -0.04 117 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 -0.04 122 0 171 0
29SEP26 5.25 P 0.00 0.00 0.00 1.91 -0.04 134 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 -0.04 145 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.42 -0.04 172 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 -0.04 165 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 -0.04 175 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.17 -0.03 203 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.42 -0.03 211 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.67 -0.03 220 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 -0.04 208 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.16 -0.04 215 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.42 -0.03 243 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.67 -0.03 250 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.92 -0.03 257 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.17 -0.03 264 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.41 -0.04 248 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.67 -0.03 277 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.91 -0.04 260 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 230 0
29OCT26 3.00 P 0.06 0.06 0.06 0.07 0.00 46 1 187 +1
29OCT26 3.10 P 0.00 0.00 0.00 0.10 0.00 46 0 84 0
29OCT26 3.20 P 0.12 0.12 0.12 0.13 -0.01 45 10 1,141 +10
29OCT26 3.30 P 0.00 0.00 0.00 0.18 -0.01 46 0 353 0
29OCT26 3.40 P 0.00 0.00 0.00 0.23 -0.02 45 0 42 0
29OCT26 3.50 P 0.30 0.31 0.30 0.29 -0.02 45 20 133 +12
29OCT26 3.60 P 0.00 0.00 0.00 0.36 -0.02 46 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.45 -0.01 51 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.53 -0.01 52 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.61 -0.02 51 0 93 0
29OCT26 4.00 P 0.73 0.73 0.73 0.70 -0.02 53 10 20 +10
29OCT26 4.10 P 0.00 0.00 0.00 0.79 -0.02 54 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 -0.02 59 0 403 0
29OCT26 4.30 P 0.00 0.00 0.00 0.99 -0.02 63 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.09 -0.02 67 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.19 -0.02 71 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.29 -0.01 74 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.38 -0.03 73 0 10 0
29OCT26 4.80 P 1.50 1.50 1.50 1.47 -0.03 71 20 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.58 -0.02 80 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.68 -0.02 83 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.93 -0.02 90 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.18 -0.02 97 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.43 -0.03 103 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.68 -0.02 109 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.93 -0.02 115 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.18 -0.02 121 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.43 -0.02 126 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.68 -0.02 131 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.93 -0.02 135 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.18 -0.02 140 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.01 45 0 9 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 0.00 47 0 51 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 -0.01 46 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 -0.02 46 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.24 -0.02 46 0 200 0
27NOV26 3.40 P 0.00 0.00 0.00 0.30 -0.01 47 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.36 -0.02 48 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.44 -0.01 50 0 50 0
27NOV26 3.70 P 0.53 0.53 0.53 0.51 -0.01 51 6 9 +6
27NOV26 3.80 P 0.00 0.00 0.00 0.58 -0.02 50 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.66 -0.02 51 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.74 -0.02 51 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.83 -0.02 53 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.92 -0.02 54 0 3 0
27NOV26 4.30 P 0.00 0.00 0.00 1.01 -0.02 55 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.11 -0.02 58 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.20 -0.02 59 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.30 -0.01 62 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.40 -0.01 65 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.49 -0.03 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.59 -0.02 67 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.68 -0.03 66 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.93 -0.02 72 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 49 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 -0.01 48 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.01 50 0 11 0
30DEC26 2.80 P 0.10 0.10 0.10 0.10 -0.01 46 1 11 +1
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 150 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.02 46 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.01 47 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 -0.01 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 -0.02 47 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.02 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.56 -0.02 50 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.63 -0.02 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 -0.02 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 -0.02 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 -0.02 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 -0.02 53 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 -0.02 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.13 -0.03 54 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 -0.02 56 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 -0.02 57 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 -0.01 57 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 -0.04 57 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 -0.03 59 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 -0.03 59 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 -0.03 61 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.02 66 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 -0.03 70 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 -0.02 74 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 -0.02 78 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 -0.02 81 0 0 -400
30DEC26 6.75 P 0.00 0.00 0.00 3.43 -0.02 85 0 235 0
30DEC26 7.00 P 0.00 0.00 0.00 3.68 -0.02 88 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.93 -0.02 92 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.18 -0.02 95 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.42 -0.03 93 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.67 -0.03 96 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.92 -0.03 99 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.17 -0.03 101 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.41 -0.04 98 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.67 -0.03 106 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.91 -0.04 103 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 -0.01 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 -0.02 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 -0.02 47 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 -0.02 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 -0.02 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 -0.02 48 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 -0.02 48 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 -0.02 48 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 -0.03 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.82 -0.02 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 -0.03 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.97 -0.03 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 -0.03 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.13 -0.03 52 0 11 0
30MAR27 4.40 P 1.17 1.17 1.17 1.22 -0.02 53 75 113 +75
30MAR27 4.50 P 1.31 1.31 1.31 1.30 -0.02 53 40 52 +40
30MAR27 4.60 P 0.00 0.00 0.00 1.38 -0.03 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.47 -0.03 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 -0.03 53 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.65 -0.03 54 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 -0.02 54 0 103 0
30MAR27 5.25 P 0.00 0.00 0.00 1.96 -0.03 54 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 -0.03 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.44 -0.02 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 -0.03 58 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.93 -0.02 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.18 -0.02 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 -0.02 67 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.68 -0.02 69 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 3.93 -0.02 72 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.18 -0.02 74 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.42 -0.03 74 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.67 -0.03 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.92 -0.03 78 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.17 -0.03 80 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.41 -0.04 78 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.67 -0.03 84 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.91 -0.04 82 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.19 -0.01 47 0 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 0.27 -0.01 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 -0.01 47 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 0.00 47 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 0.00 47 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.46 -0.01 47 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.52 0.00 47 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.63 -0.01 46 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.70 -0.01 47 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.76 -0.01 46 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.83 -0.01 46 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.90 -0.01 46 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 0.97 -0.01 45 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.04 -0.02 45 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.12 -0.01 45 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.20 -0.01 45 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.27 -0.02 43 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 -0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.43 -0.02 43 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.52 -0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.60 -0.02 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.68 -0.02 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.77 -0.02 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.85 -0.02 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.94 -0.02 38 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.16 -0.02 34 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.38 -0.02 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.83 -0.03 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.53 -0.02 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.76 -0.03 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.00 -0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.70 -0.03 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.94 -0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.42 -0.03 0 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.25 -0.01 48 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.38 0.00 48 0 10 0
29SEP27 2.80 P 0.00 0.00 0.00 0.43 -0.01 48 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.48 -0.01 48 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.53 -0.01 48 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.59 -0.01 48 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.77 -0.01 47 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.84 -0.01 47 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.90 -0.01 47 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.04 -0.02 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.12 -0.01 47 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.19 -0.01 46 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.26 -0.02 45 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.34 -0.01 45 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.42 -0.01 45 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.50 -0.01 45 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.58 -0.01 45 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.66 -0.01 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.74 -0.02 44 0 0 0
TOTAL PUT 248 16,803 -280
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$ 46.640
29SEP26 33.00 C 0.00 0.00 0.00 13.67 +0.13 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.67 +0.13 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.67 +0.13 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.68 +0.14 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.68 +0.14 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.68 +0.14 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.68 +0.14 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.69 +0.14 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.71 +0.14 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 4.75 +0.13 36 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 3.83 +0.12 36 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 2.98 +0.11 36 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.22 +0.09 36 0 318 0
29SEP26 46.00 C 1.50 1.57 1.50 1.63 +0.14 37 156 171 -88
29SEP26 47.00 C 0.75 0.84 0.70 1.04 +0.06 35 12 246 -4
29SEP26 48.00 C 0.53 0.53 0.50 0.66 +0.03 35 3 420 +3
29SEP26 49.00 C 0.00 0.00 0.00 0.40 +0.02 35 0 369 0
29SEP26 50.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 227 0
29SEP26 52.50 C 0.04 0.04 0.04 0.05 0.00 36 55 294 -55
29SEP26 55.00 C 0.02 0.02 0.02 0.01 0.00 37 10 750 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 89 3 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.76 +0.13 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.77 +0.18 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.72 +0.10 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.75 +0.11 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.80 +0.12 29 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.90 +0.11 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.99 +0.10 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.11 +0.09 34 0 15 0
29OCT26 42.00 C 4.76 4.76 4.76 5.28 +0.07 34 30 58 +30
29OCT26 43.00 C 0.00 0.00 0.00 4.51 +0.06 34 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.80 +0.05 34 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 3.16 -0.06 34 0 246 0
29OCT26 46.00 C 2.21 2.21 2.21 2.65 +0.16 35 13 483 +13
29OCT26 47.00 C 2.10 2.10 2.10 2.14 +0.09 35 15 259 +15
29OCT26 48.00 C 0.00 0.00 0.00 1.70 +0.06 35 0 225 0
29OCT26 49.00 C 1.32 1.32 1.32 1.34 +0.04 35 15 353 -15
29OCT26 50.00 C 0.88 1.03 0.88 1.02 0.00 34 16 139 -14
29OCT26 52.50 C 0.00 0.00 0.00 0.52 -0.01 35 0 153 0
29OCT26 55.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 51 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 36 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 10.89 +0.14 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.95 +0.14 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.04 +0.09 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.15 +0.12 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.28 +0.09 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.47 +0.08 36 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 5.70 +0.07 36 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 4.99 +0.06 36 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.34 +0.06 36 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 3.85 +0.10 37 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 3.28 +0.07 37 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 2.79 +0.06 37 0 50 0
27NOV26 48.00 C 2.37 2.37 2.37 2.36 +0.05 37 15 105 -13
27NOV26 49.00 C 0.00 0.00 0.00 1.96 +0.02 37 0 171 0
27NOV26 50.00 C 0.00 0.00 0.00 1.64 +0.01 36 0 174 0
27NOV26 52.50 C 0.00 0.00 0.00 1.00 0.00 36 0 100 0
27NOV26 55.00 C 0.00 0.00 0.00 0.59 0.00 36 0 46 0
27NOV26 57.50 C 0.00 0.00 0.00 0.33 -0.01 36 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 -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 0.05 -0.01 36 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 12.85 +0.14 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.91 +0.14 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.00 +0.15 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.10 +0.14 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.22 +0.12 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.40 +0.17 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.53 +0.08 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.77 +0.07 36 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.06 +0.07 36 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.40 +0.06 36 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.78 +0.05 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.36 +0.09 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 3.83 +0.08 37 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 3.36 +0.08 37 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 2.93 +0.07 37 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.55 +0.05 37 0 45 0
30DEC26 50.00 C 1.96 1.96 1.96 2.20 +0.03 37 3 264 +3
30DEC26 52.50 C 0.00 0.00 0.00 1.52 +0.01 37 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.02 +0.01 36 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 0.00 36 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 0.00 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 13.26 +0.15 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.45 +0.18 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.62 +0.16 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.85 +0.17 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.10 +0.16 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.39 +0.16 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.70 +0.34 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.03 +0.33 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.20 +0.09 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.61 +0.08 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.07 +0.06 36 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.57 +0.07 36 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 5.08 +0.05 36 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 4.66 +0.06 36 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.36 +0.06 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.98 +0.05 37 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 3.62 +0.05 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 2.83 +0.04 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.20 +0.03 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.69 +0.03 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.28 +0.02 36 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.97 +0.01 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.74 +0.01 36 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.55 0.00 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.11 +0.47 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.36 +0.48 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.53 +0.11 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.82 +0.15 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.11 +0.14 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.45 +0.09 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.85 +0.13 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.23 +0.11 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.64 +0.13 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.13 +0.09 39 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.65 +0.12 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.15 +0.11 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.66 +0.07 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.23 +0.09 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.81 +0.07 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 5.39 +0.06 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.04 +0.06 38 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.18 +0.05 38 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 3.49 +0.05 38 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.87 +0.02 38 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.36 +0.03 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.96 +0.03 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.61 +0.03 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.32 +0.03 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.08 +0.02 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.88 +0.02 38 0 2 0
29JUN27 75.00 C 0.90 0.98 0.90 0.72 +0.01 38 2 20 0
29SEP27 37.00 C 0.00 0.00 0.00 12.62 +0.10 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.99 +0.10 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.37 +0.10 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.81 +0.09 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.26 +0.09 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.42 +0.09 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.94 +0.08 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.47 +0.07 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 8.01 +0.07 38 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 7.57 +0.07 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.18 +0.07 38 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 6.79 +0.06 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.41 +0.07 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.05 +0.06 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.26 +0.06 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.55 +0.05 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.92 +0.05 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.50 +0.04 39 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 3.00 +0.04 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.60 +0.03 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.23 +0.03 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.92 +0.02 39 0 1 0
29SEP27 72.50 C 1.50 1.50 1.50 1.65 +0.02 39 1 1 +1
TOTAL CALL 349 14,990 -124
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 37 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 185 0
29SEP26 43.00 P 0.16 0.16 0.16 0.14 -0.03 35 1 359 -1
29SEP26 44.00 P 0.31 0.31 0.25 0.29 -0.04 35 13 494 +1
29SEP26 45.00 P 0.70 0.70 0.70 0.52 -0.05 35 60 967 +18
29SEP26 46.00 P 1.12 1.13 0.86 0.87 -0.06 35 32 335 +16
29SEP26 47.00 P 1.49 1.49 1.49 1.42 -0.09 36 13 1,081 0
29SEP26 48.00 P 0.00 0.00 0.00 2.00 -0.10 35 0 334 0
29SEP26 49.00 P 2.90 2.90 2.90 2.65 -0.19 32 2 394 0
29SEP26 50.00 P 0.00 0.00 0.00 3.46 -0.21 30 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 5.88 -0.14 35 0 117 0
29SEP26 55.00 P 0.00 0.00 0.00 8.36 -0.14 0 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 10.86 -0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.36 -0.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.86 -0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.36 -0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.86 -0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.36 -0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.86 -0.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.36 -0.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.86 -0.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.36 -0.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.86 -0.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.36 -0.14 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.86 -0.14 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 43 0
29OCT26 41.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 63 0
29OCT26 42.00 P 0.58 0.58 0.58 0.52 -0.06 35 10 81 -10
29OCT26 43.00 P 0.81 0.81 0.81 0.75 -0.07 35 1 68 +1
29OCT26 44.00 P 1.15 1.15 1.15 1.04 -0.10 35 2 153 0
29OCT26 45.00 P 1.63 1.63 1.41 1.33 -0.16 33 3 264 +1
29OCT26 46.00 P 0.00 0.00 0.00 1.85 -0.09 35 0 188 0
29OCT26 47.00 P 2.72 2.72 2.48 2.23 -0.23 33 19 219 +10
29OCT26 48.00 P 3.03 3.05 3.03 2.90 -0.15 34 2 138 0
29OCT26 49.00 P 0.00 0.00 0.00 3.52 -0.14 34 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 4.22 -0.15 34 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 6.22 -0.16 34 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 8.72 +0.10 42 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.97 -0.26 41 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 13.39 -0.27 41 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 15.86 -0.14 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.36 -0.14 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.86 -0.14 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.36 -0.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.86 -0.14 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.53 -0.05 36 0 2 0
27NOV26 40.00 P 0.00 0.00 0.00 0.73 -0.05 36 0 14 0
27NOV26 41.00 P 0.00 0.00 0.00 0.98 -0.06 36 0 47 0
27NOV26 42.00 P 0.00 0.00 0.00 1.27 -0.08 36 0 14 0
27NOV26 43.00 P 0.00 0.00 0.00 1.59 -0.08 36 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 1.96 -0.10 36 0 95 0
27NOV26 45.00 P 0.00 0.00 0.00 2.38 -0.11 35 0 74 0
27NOV26 46.00 P 0.00 0.00 0.00 2.86 -0.11 35 0 84 0
27NOV26 47.00 P 0.00 0.00 0.00 3.37 -0.16 35 0 97 0
27NOV26 48.00 P 0.00 0.00 0.00 3.95 -0.16 34 0 99 0
27NOV26 49.00 P 0.00 0.00 0.00 4.72 -0.13 36 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 5.42 -0.13 36 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 7.34 -0.15 36 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 9.56 -0.14 38 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 11.84 -0.13 39 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 14.16 -0.17 39 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 16.57 -0.17 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.01 -0.17 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.47 -0.16 43 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.92 -0.18 43 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.37 -0.13 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 -0.03 36 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.68 -0.04 36 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.90 -0.04 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.16 -0.05 37 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.44 -0.05 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.76 -0.05 36 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 -0.05 36 0 1,027 0
30DEC26 44.00 P 0.00 0.00 0.00 2.48 -0.08 36 0 21 0
30DEC26 45.00 P 0.00 0.00 0.00 2.92 -0.09 35 0 64 0
30DEC26 46.00 P 0.00 0.00 0.00 3.42 -0.10 35 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 3.94 -0.14 35 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.53 -0.14 35 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 -0.26 36 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.95 -0.12 36 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 7.80 -0.12 36 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 9.87 -0.15 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.06 -0.14 37 0 13 0
30DEC26 60.00 P 14.61 14.61 14.61 14.33 -0.16 37 3 29 +3
30DEC26 62.50 P 0.00 0.00 0.00 16.66 -0.18 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.06 -0.18 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.51 -0.16 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.93 -0.19 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.40 -0.19 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.86 -0.13 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.35 -0.13 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.83 -0.13 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.32 -0.13 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.81 -0.12 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.29 -0.13 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.61 -0.02 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.79 -0.02 36 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.99 -0.03 36 0 18 0
30MAR27 37.00 P 1.34 1.34 1.34 1.20 -0.04 36 15 15 +11
30MAR27 38.00 P 0.00 0.00 0.00 1.47 -0.04 36 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.75 -0.04 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.08 -0.05 37 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.41 -0.07 36 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.79 -0.05 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.20 -0.08 36 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.73 -0.07 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.11 -0.07 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.62 -0.08 36 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.16 -0.09 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.74 -0.10 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.36 -0.10 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.01 -0.10 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.82 -0.13 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.70 -0.17 36 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 12.73 -0.17 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.86 -0.18 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.08 -0.17 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.36 -0.18 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.74 -0.14 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.13 -0.12 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.52 -0.13 37 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 29.02 -0.07 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.43 -0.09 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.22 -0.02 38 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.43 -0.03 38 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.67 -0.05 37 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.92 -0.06 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.24 -0.03 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.56 -0.03 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.88 -0.06 37 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.25 -0.06 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.64 -0.07 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.08 -0.07 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.54 -0.07 36 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.03 -0.08 36 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.55 -0.08 36 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.09 -0.09 36 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.68 -0.08 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.32 -0.12 37 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.91 -0.10 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.66 -0.13 37 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.48 -0.16 37 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 13.41 -0.17 37 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 15.45 -0.16 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 17.62 -0.09 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.80 -0.09 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.98 -0.21 36 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.25 -0.25 35 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.72 -0.13 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.10 -0.14 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.81 +0.04 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.17 -0.04 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.54 -0.05 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.97 -0.05 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.41 -0.05 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.85 -0.05 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.35 -0.06 40 0 1 0
29SEP27 44.00 P 0.00 0.00 0.00 5.87 -0.06 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.40 -0.06 40 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 6.94 -0.07 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.54 -0.07 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.14 -0.08 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.75 -0.08 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.39 -0.09 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.10 -0.08 41 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 12.91 -0.09 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 14.38 -0.09 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.34 -0.10 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.35 -0.11 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.47 -0.11 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.62 -0.12 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.85 -0.12 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.12 -0.12 39 0 0 0
TOTAL PUT 176 14,426 +50
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$ 38.960
29SEP26 30.00 C 0.00 0.00 0.00 8.99 -0.47 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.99 -0.47 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.99 -0.47 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.99 -0.43 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.00 -0.42 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.01 -0.42 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.05 -0.41 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.16 -0.39 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.40 -0.35 28 0 45 0
29SEP26 39.00 C 0.75 0.76 0.69 0.81 -0.26 28 69 38 0
29SEP26 40.00 C 0.34 0.34 0.34 0.41 -0.19 28 1 77 0
29SEP26 41.00 C 0.17 0.17 0.17 0.18 -0.13 28 36 99 +20
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.06 29 0 176 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 61 0
29SEP26 44.00 C 0.04 0.04 0.04 0.01 -0.02 29 2 926 -2
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,053 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 195 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.07 -0.46 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.08 -0.47 29 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.99 -0.59 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.16 -0.40 31 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.24 -0.39 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.37 -0.37 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.57 -0.34 30 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 2.85 -0.30 31 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.21 -0.26 30 0 44 0
29OCT26 39.00 C 1.55 1.55 1.55 1.72 -0.16 31 10 25 +10
29OCT26 40.00 C 0.00 0.00 0.00 1.20 -0.22 30 0 68 0
29OCT26 41.00 C 0.00 0.00 0.00 0.86 -0.16 30 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.60 -0.12 30 0 53 0
29OCT26 43.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 108 0
29OCT26 44.00 C 0.00 0.00 0.00 0.27 -0.07 30 0 110 0
29OCT26 45.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 178 0
29OCT26 47.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 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
27NOV26 30.00 C 0.00 0.00 0.00 9.08 -0.59 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.13 -0.60 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.21 -0.57 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.40 -0.48 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.54 -0.39 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.74 -0.38 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.00 -0.36 30 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.39 -0.28 31 0 9 0
27NOV26 38.00 C 0.00 0.00 0.00 2.75 -0.31 31 0 16 0
27NOV26 39.00 C 0.00 0.00 0.00 2.24 -0.25 31 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 1.79 -0.22 31 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.40 -0.19 31 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.09 -0.16 31 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.84 -0.12 31 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.63 -0.10 31 0 28 0
27NOV26 45.00 C 0.44 0.45 0.43 0.48 -0.08 31 3 41 +3
27NOV26 46.00 C 0.00 0.00 0.00 0.35 -0.08 31 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.26 -0.07 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.31 -0.56 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.39 -0.65 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.50 -0.64 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.69 -0.38 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.89 -0.37 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.14 -0.35 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.44 -0.34 31 0 30 0
30DEC26 37.00 C 3.77 3.77 3.77 3.86 -0.26 31 1 16 +1
30DEC26 38.00 C 0.00 0.00 0.00 3.27 -0.28 31 0 28 0
30DEC26 39.00 C 2.72 2.72 2.72 2.75 -0.24 31 10 55 +10
30DEC26 40.00 C 0.00 0.00 0.00 2.30 -0.21 31 0 32 0
30DEC26 41.00 C 1.83 1.83 1.83 1.90 -0.19 31 1 59 +1
30DEC26 42.00 C 0.00 0.00 0.00 1.59 -0.13 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 1.27 -0.14 31 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 1.03 -0.13 31 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.83 -0.12 31 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.64 -0.13 31 0 75 0
30DEC26 47.00 C 0.00 0.00 0.00 0.51 -0.09 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.41 -0.06 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 2 0
30MAR27 30.00 C 0.00 0.00 0.00 9.95 -0.55 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.13 -0.61 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.43 -0.48 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.67 -0.46 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.81 -0.35 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.14 -0.34 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.51 -0.33 32 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.05 -0.30 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.50 -0.27 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.00 -0.25 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.54 -0.20 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.12 -0.18 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.74 -0.17 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.41 -0.15 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.10 -0.15 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.83 -0.17 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.59 -0.17 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.37 -0.14 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.19 -0.11 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.02 -0.09 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.88 -0.08 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.59 -0.07 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.40 -0.06 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.26 -0.05 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 10.46 -0.47 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.74 -0.38 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.00 -0.33 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.28 -0.31 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.59 -0.29 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.87 -0.14 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.37 -0.22 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.80 -0.20 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.27 -0.19 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.78 -0.17 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.32 -0.03 34 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.91 -0.14 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.53 -0.13 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.18 -0.10 34 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.87 -0.09 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.49 -0.16 33 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.30 -0.07 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.07 -0.06 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.84 -0.05 34 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.61 -0.09 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.43 -0.09 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.80 -0.01 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.59 0.00 33 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.77 -0.42 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.03 -0.39 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.34 -0.35 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.68 -0.31 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.08 -0.24 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.44 -0.27 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.91 -0.20 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.38 -0.19 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.86 -0.18 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.42 -0.16 35 0 0 0
29SEP27 40.00 C 4.88 4.88 4.88 4.97 -0.16 34 3 5 +3
29SEP27 41.00 C 0.00 0.00 0.00 4.57 -0.13 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.09 -0.24 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.85 -0.11 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.54 -0.08 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.25 -0.08 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.96 -0.09 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.71 -0.06 34 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.42 -0.13 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.21 -0.05 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.01 -0.04 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.61 -0.03 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.28 -0.02 33 0 1 0
TOTAL CALL 136 6,178 +46
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 46 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 0.02 0.02 0.02 0.01 0.00 34 50 90 -46
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 30 0 56 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 127 0
29SEP26 37.00 P 0.26 0.26 0.26 0.17 +0.03 29 1 150 -1
29SEP26 38.00 P 0.46 0.46 0.46 0.40 +0.06 28 15 152 +15
29SEP26 39.00 P 0.98 0.98 0.98 0.82 +0.14 29 2 310 0
29SEP26 40.00 P 0.00 0.00 0.00 1.39 +0.15 27 0 87 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 +0.30 29 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 3.09 +0.36 29 0 526 0
29SEP26 43.00 P 0.00 0.00 0.00 4.05 +0.40 29 0 137 0
29SEP26 44.00 P 0.00 0.00 0.00 5.04 +0.42 0 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 6.04 +0.42 0 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 7.20 +0.58 65 0 5 -13
29SEP26 47.00 P 0.00 0.00 0.00 8.22 +0.60 74 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 9.22 +0.60 79 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 10.22 +0.60 85 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.22 +0.60 91 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.74 +0.62 106 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.23 +0.61 118 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.72 +0.60 128 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.23 +0.61 140 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.72 +0.60 149 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.22 +0.60 159 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.72 +0.60 168 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.22 +0.60 177 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.72 +0.60 185 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.19 +0.57 187 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.71 +0.59 198 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 24 0
29OCT26 34.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.30 +0.06 31 0 62 0
29OCT26 36.00 P 0.54 0.54 0.54 0.49 +0.08 31 2 57 0
29OCT26 37.00 P 0.00 0.00 0.00 0.75 +0.09 30 0 51 0
29OCT26 38.00 P 1.21 1.21 1.21 1.09 +0.10 30 1 72 -1
29OCT26 39.00 P 0.00 0.00 0.00 1.54 +0.14 30 1 57 +1
29OCT26 40.00 P 0.00 0.00 0.00 2.09 +0.17 29 0 111 0
29OCT26 41.00 P 2.98 2.98 2.98 2.81 +0.27 30 5 128 -5
29OCT26 42.00 P 0.00 0.00 0.00 3.54 +0.31 30 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 4.35 +0.34 30 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 5.22 +0.37 30 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 6.13 +0.38 30 0 110 0
29OCT26 46.00 P 0.00 0.00 0.00 7.24 +0.56 39 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 8.22 +0.60 42 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.22 +0.60 45 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 10.22 +0.60 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.22 +0.60 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.74 +0.62 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.23 +0.61 66 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.72 +0.60 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.23 +0.61 79 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.72 +0.60 84 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.60 +0.05 31 0 3 0
27NOV26 36.00 P 0.00 0.00 0.00 0.86 +0.07 31 0 16 0
27NOV26 37.00 P 1.28 1.28 1.28 1.19 +0.08 31 1 50 +1
27NOV26 38.00 P 1.70 1.71 1.70 1.57 +0.09 31 3 33 -1
27NOV26 39.00 P 0.00 0.00 0.00 2.03 +0.13 30 0 57 0
27NOV26 40.00 P 0.00 0.00 0.00 2.58 +0.15 30 0 64 0
27NOV26 41.00 P 0.00 0.00 0.00 3.22 +0.22 31 0 26 0
27NOV26 42.00 P 0.00 0.00 0.00 3.92 +0.24 31 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.67 +0.27 31 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.48 +0.31 31 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 6.33 +0.33 31 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 7.36 +0.49 34 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 8.29 +0.64 36 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 9.25 +0.58 37 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 10.22 +0.59 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.23 +0.61 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.74 +0.62 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.23 +0.61 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.72 +0.60 58 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.23 +0.61 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.72 +0.60 67 0 0 0
30DEC26 30.00 P 0.16 0.19 0.16 0.13 +0.01 31 6 6 +6
30DEC26 31.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 +0.04 31 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.66 +0.05 31 0 25 0
30DEC26 35.00 P 0.99 0.99 0.93 0.91 +0.07 31 30 35 +30
30DEC26 36.00 P 0.00 0.00 0.00 1.19 +0.07 31 0 301 0
30DEC26 37.00 P 1.66 1.66 1.60 1.53 +0.08 30 3 103 +1
30DEC26 38.00 P 0.00 0.00 0.00 1.93 +0.08 30 0 66 0
30DEC26 39.00 P 2.49 2.49 2.45 2.42 +0.12 30 29 41 -14
30DEC26 40.00 P 0.00 0.00 0.00 2.95 +0.13 30 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.62 +0.22 31 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.28 +0.25 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.99 +0.26 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.76 +0.29 31 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.57 +0.32 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.41 +0.32 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.42 +0.61 33 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 9.33 +0.63 34 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.25 +0.62 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.23 +0.54 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.74 +0.62 41 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 16.23 +0.61 46 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 18.72 +0.60 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.23 +0.61 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.72 +0.60 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.22 +0.60 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.72 +0.60 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.22 +0.60 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.72 +0.60 72 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.64 +0.04 32 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.84 +0.04 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.08 +0.05 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.34 +0.05 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.64 +0.06 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.98 +0.06 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.38 +0.05 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.82 +0.10 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.31 +0.09 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.83 +0.10 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.50 +0.20 32 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.08 +0.22 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.74 +0.23 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.52 +0.32 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.27 +0.41 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.04 +0.44 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.85 +0.46 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.67 +0.48 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.52 +0.50 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.71 +0.82 36 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.79 +0.65 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.23 +0.61 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.72 +0.60 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.23 +0.61 43 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.72 +0.60 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.22 +0.60 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.72 +0.60 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.22 +0.60 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.09 +0.09 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.31 +0.08 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.60 +0.09 33 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.91 +0.12 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.27 +0.14 33 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.74 +0.16 33 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 3.09 +0.23 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.55 +0.23 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.17 +0.28 33 0 33 0
29JUN27 39.00 P 4.49 4.49 4.49 4.58 +0.27 32 5 16 0
29JUN27 40.00 P 0.00 0.00 0.00 5.13 +0.28 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.74 +0.22 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 +0.30 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 7.00 +0.33 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.69 +0.34 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.37 +0.34 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 9.11 +0.36 31 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.85 +0.36 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.60 +0.36 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.40 +0.38 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.19 +0.38 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.26 +0.40 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.45 +0.47 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.79 +0.62 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.23 +0.61 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.72 +0.34 31 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.51 +0.14 33 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 1.80 +0.16 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.07 +0.11 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.40 +0.10 33 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.80 +0.20 33 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 3.20 +0.20 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.66 +0.24 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.13 +0.24 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.63 +0.26 33 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 5.18 +0.28 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.73 +0.28 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.32 +0.30 32 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 6.94 +0.30 32 0 1 0
29SEP27 43.00 P 7.58 7.58 7.58 7.57 +0.31 32 15 15 +15
29SEP27 44.00 P 0.00 0.00 0.00 8.24 +0.33 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.93 +0.33 32 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.63 +0.34 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.36 +0.36 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.11 +0.36 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.86 +0.36 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.63 +0.37 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.64 +0.38 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.85 +0.52 29 0 0 0
TOTAL PUT 169 7,815 -12
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$ 28.000
18SEP26 19.25 C 0.00 0.00 0.00 8.75 -0.42 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 8.50 -0.42 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 8.25 -0.42 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 8.00 -0.42 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 7.50 -0.42 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 7.00 -0.42 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 6.50 -0.42 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 6.00 -0.42 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 5.50 -0.42 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 5.00 -0.42 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 4.50 -0.42 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 4.00 -0.42 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 3.50 -0.42 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 3.00 -0.42 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 2.50 -0.43 0 0 0 0
18SEP26 26.00 C 1.85 1.85 1.85 2.00 -0.43 0 15 15 +15
18SEP26 26.50 C 0.00 0.00 0.00 1.51 -0.41 54 0 0 0
18SEP26 27.00 C 1.01 1.01 0.81 1.08 -0.38 67 356 132 +132
18SEP26 27.50 C 0.81 0.81 0.81 0.67 -0.39 63 80 48 -32
18SEP26 28.00 C 0.00 0.00 0.00 0.35 -0.37 59 0 298 0
18SEP26 28.50 C 0.00 0.00 0.00 0.16 -0.29 60 0 64 0
18SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.20 60 0 75 0
18SEP26 29.50 C 0.00 0.00 0.00 0.02 -0.13 61 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.07 67 0 20 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 8.76 -0.42 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 8.51 -0.42 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 8.26 -0.42 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.01 -0.42 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 7.51 -0.43 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.01 -0.43 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 6.51 -0.43 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.02 -0.42 66 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 5.52 -0.42 60 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.02 -0.42 54 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 4.52 -0.43 48 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.03 -0.42 50 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 3.55 -0.42 52 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.08 -0.42 52 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 2.63 -0.41 52 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.20 -0.40 52 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 1.79 -0.40 50 0 0 0
25SEP26 27.00 C 1.38 1.40 1.26 1.45 -0.33 52 320 160 +160
25SEP26 27.50 C 0.00 0.00 0.00 1.15 -0.29 52 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.88 -0.26 52 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.66 -0.23 52 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.48 -0.20 52 0 14 0
25SEP26 29.50 C 0.00 0.00 0.00 0.34 -0.17 52 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.14 52 0 0 0
25SEP26 30.50 C 0.16 0.16 0.16 0.16 -0.12 52 10 10 +10
25SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.09 53 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.07 -0.07 53 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.51 -0.42 178 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.26 -0.42 167 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.01 -0.42 149 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.51 -0.42 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.01 -0.42 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.51 -0.42 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.01 -0.42 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.51 -0.42 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.01 -0.42 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.51 -0.42 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.01 -0.43 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.51 -0.43 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.01 -0.43 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.52 -0.42 120 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.02 -0.42 113 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.52 -0.42 106 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.02 -0.42 99 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.52 -0.42 92 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.02 -0.42 85 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.52 -0.42 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.02 -0.42 71 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.52 -0.42 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.02 -0.42 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.02 -0.42 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.02 -0.43 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.03 -0.42 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.06 -0.42 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.13 -0.41 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.28 -0.40 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.56 -0.36 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 -0.30 47 0 28 0
29SEP26 29.00 C 0.00 0.00 0.00 0.59 -0.21 48 0 138 0
29SEP26 30.00 C 0.33 0.33 0.28 0.32 -0.16 48 200 247 +189
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.12 48 0 335 0
29SEP26 32.00 C 0.13 0.13 0.13 0.08 -0.07 49 200 267 -129
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.53 -0.43 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.28 -0.42 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.03 -0.43 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.54 -0.42 101 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.04 -0.42 91 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.54 -0.42 70 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.04 -0.42 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.54 -0.42 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.05 -0.42 82 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.55 -0.42 75 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.05 -0.42 67 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.55 -0.42 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.05 -0.42 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.55 -0.43 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.06 -0.42 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.56 -0.42 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.06 -0.42 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.56 -0.42 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.07 -0.42 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.57 -0.42 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.08 -0.47 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.53 -0.52 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.09 -0.52 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.14 -0.50 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.20 -0.48 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.33 -0.44 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.50 -0.37 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.74 -0.29 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.06 -0.32 50 0 13 0
29OCT26 27.00 C 2.45 2.45 2.45 2.48 -0.28 50 15 30 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.94 -0.25 50 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 1.51 -0.18 50 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 1.17 -0.18 50 0 265 0
29OCT26 31.00 C 0.00 0.00 0.00 0.89 -0.15 50 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 0.67 -0.13 50 0 22 0
29OCT26 33.00 C 0.00 0.00 0.00 0.49 -0.10 50 0 155 0
29OCT26 34.00 C 0.00 0.00 0.00 0.35 -0.09 50 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.25 -0.07 50 0 58 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 -0.05 50 0 225 0
29OCT26 37.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.56 -0.42 87 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.31 -0.42 82 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.06 -0.42 75 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.56 -0.42 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.06 -0.43 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.57 -0.42 69 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.07 -0.42 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.57 -0.42 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.08 -0.42 62 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.58 -0.42 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.08 -0.43 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.59 -0.42 55 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.09 -0.42 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.60 -0.42 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.11 -0.42 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.62 -0.42 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.13 -0.42 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.65 -0.42 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.17 -0.41 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.69 -0.42 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.22 -0.42 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.67 -0.50 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.26 -0.52 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.38 -0.51 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.53 -0.52 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.74 -0.49 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.00 -0.42 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.38 -0.35 53 0 0 0
27NOV26 26.00 C 3.77 3.77 3.77 3.76 -0.34 53 15 15 +15
27NOV26 27.00 C 3.20 3.20 3.20 3.22 -0.27 54 15 15 +15
27NOV26 28.00 C 0.00 0.00 0.00 2.73 -0.24 54 0 75 0
27NOV26 29.00 C 0.00 0.00 0.00 2.34 -0.18 54 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.93 -0.18 54 0 122 0
27NOV26 31.00 C 0.00 0.00 0.00 1.61 -0.18 54 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 1.35 -0.15 54 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 1.12 -0.15 54 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 0.92 -0.14 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.75 -0.13 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.61 -0.11 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.49 -0.08 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.40 -0.08 54 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.32 -0.07 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.25 -0.06 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.20 -0.05 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.16 -0.04 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.58 -0.42 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.33 -0.42 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.09 -0.42 68 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.59 -0.42 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.10 -0.42 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.60 -0.42 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.11 -0.42 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.61 -0.42 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.12 -0.42 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.63 -0.42 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.14 -0.41 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.65 -0.42 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.16 -0.42 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.68 -0.41 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.20 -0.41 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.73 -0.41 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.26 -0.40 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.79 -0.40 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.33 -0.40 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.88 -0.40 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.44 -0.39 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.01 -0.38 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.58 -0.38 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.71 -0.42 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.94 -0.47 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.20 -0.46 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.49 -0.43 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.84 -0.41 52 0 0 0
30DEC26 26.00 C 4.36 4.36 4.36 4.35 -0.26 54 15 15 +15
30DEC26 27.00 C 3.67 3.69 3.61 3.88 -0.23 55 45 210 0
30DEC26 28.00 C 3.34 3.34 3.15 3.41 -0.21 55 45 45 +45
30DEC26 29.00 C 2.74 2.74 2.74 2.98 -0.19 55 15 15 +15
30DEC26 30.00 C 2.54 2.54 2.54 2.60 -0.17 55 15 130 0
30DEC26 31.00 C 2.21 2.21 2.21 2.27 -0.15 55 15 735 -15
30DEC26 32.00 C 0.00 0.00 0.00 1.97 -0.14 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.72 -0.11 55 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 1.49 -0.11 56 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 -0.15 55 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 1.06 -0.10 55 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 -0.09 55 0 315 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 -0.08 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 -0.05 55 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.58 -0.05 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.50 -0.05 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.42 -0.05 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.36 -0.04 55 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.30 -0.04 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 -0.02 55 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 55 0 75 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 56 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
30MAR27 9.50 C 0.00 0.00 0.00 18.66 -0.42 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.41 -0.42 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.17 -0.42 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.68 -0.42 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.20 -0.42 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.72 -0.41 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.24 -0.41 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.76 -0.41 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.29 -0.41 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.82 -0.41 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.35 -0.41 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.89 -0.41 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.44 -0.40 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.99 -0.40 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.55 -0.40 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.12 -0.39 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.70 -0.38 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.28 -0.38 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.87 -0.37 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.47 -0.37 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.08 -0.36 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.70 -0.35 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.33 -0.34 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.61 -0.34 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.94 -0.32 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.30 -0.31 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.71 -0.28 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.16 -0.24 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.62 -0.24 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.21 -0.21 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.76 -0.19 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.35 -0.18 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.97 -0.17 56 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.63 -0.15 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.31 -0.14 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.02 -0.13 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.76 -0.12 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.46 -0.17 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.26 -0.14 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.01 -0.18 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.83 -0.10 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.66 -0.09 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.50 -0.09 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.41 -0.04 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.27 -0.08 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.16 -0.07 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.02 -0.09 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.92 -0.06 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.84 -0.05 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.76 -0.05 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.69 -0.04 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.62 -0.04 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.56 -0.04 55 0 0 0
30MAR27 52.50 C 0.64 0.65 0.64 0.44 -0.03 55 30 30 +30
30MAR27 55.00 C 0.54 0.54 0.54 0.35 -0.02 55 15 30 +15
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.02 55 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.75 -0.42 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.52 -0.41 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.28 -0.42 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.81 -0.41 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.34 -0.41 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.87 -0.42 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.41 -0.42 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.96 -0.41 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.51 -0.41 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.07 -0.41 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.63 -0.41 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.20 -0.41 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.78 -0.40 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.36 -0.40 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.95 -0.40 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.55 -0.40 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.16 -0.39 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.78 -0.39 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.40 -0.39 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.04 -0.38 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.68 -0.38 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.33 -0.37 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.99 -0.37 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.34 -0.36 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.72 -0.35 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.14 -0.34 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.59 -0.32 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.07 -0.32 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.58 -0.41 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.13 -0.30 55 0 0 0
29JUN27 28.00 C 5.17 5.17 5.17 5.72 -0.34 55 100 185 -15
29JUN27 29.00 C 0.00 0.00 0.00 5.32 -0.32 55 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 4.94 -0.32 55 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 4.59 -0.25 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 4.31 -0.27 56 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.00 -0.27 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.75 -0.23 56 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.49 -0.14 56 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 3.27 -0.19 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.95 -0.29 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.74 -0.19 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.55 -0.25 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.37 -0.16 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.20 -0.16 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.05 -0.15 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.90 -0.14 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.82 -0.14 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.65 -0.12 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.53 -0.12 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.42 -0.12 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.32 -0.11 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.23 -0.10 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.15 -0.09 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.96 -0.08 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.80 -0.08 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.67 -0.07 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.57 -0.05 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.48 -0.05 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 -0.04 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.34 -0.04 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 -0.03 55 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.88 -0.42 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.65 -0.42 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.42 -0.42 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.97 -0.41 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.52 -0.41 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.08 -0.41 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.64 -0.41 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.21 -0.41 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.79 -0.41 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.37 -0.41 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.96 -0.41 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.56 -0.40 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.17 -0.40 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.78 -0.40 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.41 -0.39 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.04 -0.39 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.67 -0.39 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.32 -0.38 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.97 -0.38 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.64 -0.37 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.31 -0.37 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.99 -0.36 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.67 -0.37 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.07 -0.35 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.50 -0.34 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.95 -0.34 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.44 -0.33 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.96 -0.32 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.66 -0.22 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.22 -0.24 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.81 -0.23 57 0 4 0
29SEP27 29.00 C 0.00 0.00 0.00 6.42 -0.22 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.06 -0.21 57 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 5.73 -0.19 57 0 0 0
29SEP27 32.00 C 5.24 5.24 5.24 5.25 -0.35 56 2 2 +2
29SEP27 33.00 C 0.00 0.00 0.00 5.10 -0.17 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.80 -0.20 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.53 -0.20 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.27 -0.23 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.03 -0.21 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.69 -0.20 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.48 -0.20 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.28 -0.19 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.10 -0.18 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.92 -0.18 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.76 -0.17 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.61 -0.16 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.46 -0.16 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.33 -0.15 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.20 -0.14 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.08 -0.14 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.97 -0.13 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.86 -0.13 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.62 -0.11 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.41 -0.11 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.23 -0.10 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.08 -0.08 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.95 -0.07 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.83 -0.07 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.73 -0.06 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.64 -0.06 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.57 -0.05 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.50 -0.05 56 0 0 0
TOTAL CALL 1,523 13,979 +482
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 26.50 P 0.04 0.04 0.04 0.01 -0.02 56 450 49 -401
18SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 355 0
18SEP26 27.50 P 0.19 0.19 0.19 0.14 -0.03 57 15 85 +15
18SEP26 28.00 P 0.50 0.50 0.50 0.33 0.00 56 3 105 -3
18SEP26 28.50 P 0.00 0.00 0.00 0.63 +0.07 54 0 605 0
18SEP26 29.00 P 0.00 0.00 0.00 1.04 +0.17 54 0 37 0
18SEP26 29.50 P 0.00 0.00 0.00 1.54 +0.28 72 0 15 0
18SEP26 30.00 P 0.00 0.00 0.00 2.00 +0.30 0 0 126 0
18SEP26 30.50 P 0.00 0.00 0.00 2.50 +0.39 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 3.00 +0.41 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 3.50 +0.42 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 4.00 +0.42 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 4.50 +0.42 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 5.00 +0.42 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 5.50 +0.42 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 6.00 +0.42 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 6.50 +0.42 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 7.00 +0.42 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 7.50 +0.42 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 8.00 +0.42 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 8.50 +0.42 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 9.00 +0.42 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 9.50 +0.42 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 10.50 +0.42 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 11.00 +0.42 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 11.50 +0.42 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 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 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 53 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.18 +0.02 51 0 220 0
25SEP26 26.50 P 0.27 0.27 0.26 0.28 +0.03 51 142 558 +142
25SEP26 27.00 P 0.40 0.40 0.40 0.42 +0.05 51 7 7 +7
25SEP26 27.50 P 0.00 0.00 0.00 0.60 +0.06 50 0 15 0
25SEP26 28.00 P 0.00 0.00 0.00 0.84 +0.09 51 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 1.11 +0.11 50 0 18 0
25SEP26 29.00 P 0.00 0.00 0.00 1.44 +0.14 51 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 1.81 +0.19 51 0 0 0
25SEP26 30.00 P 2.19 2.32 2.19 2.21 +0.23 51 80 254 +80
25SEP26 30.50 P 0.00 0.00 0.00 2.64 +0.26 52 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 3.09 +0.34 52 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 3.55 +0.36 51 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 4.03 +0.38 52 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 4.51 +0.39 50 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 5.01 +0.41 55 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 5.56 +0.47 74 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 6.00 +0.38 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 6.50 +0.42 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 7.00 +0.42 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 7.50 +0.42 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 8.00 +0.42 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 8.50 +0.42 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 9.00 +0.42 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 9.50 +0.42 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 10.50 +0.42 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 11.00 +0.42 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 11.50 +0.42 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 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 84 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 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 530 0
29SEP26 26.00 P 0.32 0.32 0.26 0.26 +0.02 48 116 777 +116
29SEP26 27.00 P 0.00 0.00 0.00 0.54 +0.05 48 0 472 0
29SEP26 28.00 P 0.00 0.00 0.00 0.97 +0.11 48 0 412 0
29SEP26 29.00 P 1.62 1.62 1.62 1.55 +0.17 47 1 654 0
29SEP26 30.00 P 0.00 0.00 0.00 2.29 +0.25 48 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 3.13 +0.30 47 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 4.05 +0.35 47 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.02 +0.39 49 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 6.05 +0.43 63 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 7.00 +0.42 0 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 8.00 +0.42 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 9.00 +0.42 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.00 +0.42 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.00 +0.42 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.00 +0.42 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.00 +0.42 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.00 +0.42 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.00 +0.42 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.00 +0.42 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.00 +0.42 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.00 +0.42 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.00 +0.42 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.00 +0.42 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.00 +0.42 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.50 +0.42 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.00 +0.42 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.50 +0.42 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.00 +0.42 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.50 +0.42 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 37.00 +0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.50 +0.42 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.00 +0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.50 +0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.00 +0.42 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 0.00 112 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0 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 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.26 +0.03 50 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.43 +0.05 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.67 +0.07 50 0 22 0
29OCT26 26.00 P 0.00 0.00 0.00 0.99 +0.09 50 0 8 0
29OCT26 27.00 P 1.48 1.48 1.42 1.38 +0.11 50 77 130 +18
29OCT26 28.00 P 2.01 2.01 2.01 1.87 +0.13 50 60 68 +54
29OCT26 29.00 P 0.00 0.00 0.00 2.44 +0.18 50 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.06 +0.19 50 0 246 0
29OCT26 31.00 P 0.00 0.00 0.00 3.78 +0.26 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.56 +0.30 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.55 +0.48 56 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.35 +0.34 54 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 7.27 +0.42 55 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 8.24 +0.48 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.19 +0.49 60 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 10.10 +0.48 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.08 +0.48 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.07 +0.49 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.00 +0.42 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.00 +0.42 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.00 +0.42 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.00 +0.42 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.00 +0.42 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.00 +0.42 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.00 +0.42 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.00 +0.42 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.00 +0.42 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.00 +0.42 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.50 +0.42 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.00 +0.42 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.50 +0.42 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.00 +0.42 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.50 +0.42 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.00 +0.42 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.50 +0.42 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.00 +0.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.50 +0.42 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.00 +0.42 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 86 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.47 +0.03 54 0 665 0
27NOV26 23.00 P 0.00 0.00 0.00 0.68 +0.04 54 0 505 0
27NOV26 24.00 P 0.00 0.00 0.00 0.94 +0.05 54 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.22 +0.03 53 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.62 +0.09 53 0 106 0
27NOV26 27.00 P 2.01 2.01 2.01 2.07 +0.12 53 1 26 +1
27NOV26 28.00 P 2.65 2.65 2.65 2.57 +0.17 53 4 285 +4
27NOV26 29.00 P 0.00 0.00 0.00 3.14 +0.13 53 0 104 0
27NOV26 30.00 P 0.00 0.00 0.00 3.87 +0.31 55 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.55 +0.32 56 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.29 +0.34 56 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.07 +0.34 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.87 +0.35 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.72 +0.41 57 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.58 +0.42 58 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.46 +0.42 58 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.31 +0.41 56 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 11.29 +0.47 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.28 +0.56 61 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 13.23 +0.53 62 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.16 +0.56 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.02 +0.39 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.01 +0.41 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.00 +0.42 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.00 +0.42 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.00 +0.42 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.00 +0.42 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.00 +0.42 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.00 +0.42 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.50 +0.42 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.00 +0.42 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.50 +0.42 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.00 +0.42 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.50 +0.42 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.00 +0.42 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.50 +0.42 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.00 +0.42 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.50 +0.42 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.00 +0.42 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 75 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 +0.03 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 +0.03 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 +0.04 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.04 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 +0.05 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 +0.06 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.07 55 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 +0.04 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.07 54 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 +0.09 54 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 2.14 +0.10 54 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.61 +0.13 54 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 3.13 +0.12 54 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 3.70 +0.17 54 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 4.38 +0.27 55 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.05 +0.33 55 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.69 +0.23 54 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.51 +0.41 56 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.29 +0.34 56 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.11 +0.39 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.93 +0.39 57 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.77 +0.39 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.63 +0.43 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.52 +0.45 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.35 +0.37 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.37 +0.48 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.20 +0.39 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.15 +0.39 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.11 +0.40 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.07 +0.40 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.05 +0.41 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.03 +0.41 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.01 +0.41 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.00 +0.41 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.00 +0.42 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.50 +0.42 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.00 +0.42 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.50 +0.42 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.00 +0.42 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.50 +0.42 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.00 +0.42 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.50 +0.42 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.00 +0.42 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.50 +0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.00 +0.42 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 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.02 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 +0.03 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 +0.03 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.03 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.04 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.06 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 +0.05 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 +0.05 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 +0.07 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.90 +0.07 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.01 +0.07 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.29 +0.06 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.60 +0.07 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.94 +0.09 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.32 +0.11 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.74 +0.12 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.20 +0.13 55 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.70 +0.14 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.24 +0.16 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.82 +0.17 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.42 +0.16 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.13 +0.22 55 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.83 +0.31 55 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.54 +0.30 56 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.29 +0.30 56 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.06 +0.34 56 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.84 +0.36 56 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.65 +0.38 57 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.37 +0.31 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.20 +0.34 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.05 +0.34 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.91 +0.34 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.78 +0.35 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.68 +0.37 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.58 +0.37 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.49 +0.37 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.40 +0.38 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.34 +0.39 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.28 +0.39 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.22 +0.39 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.17 +0.39 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.59 +0.41 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.03 +0.41 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.50 +0.41 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.00 +0.42 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.50 +0.42 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.00 +0.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.50 +0.42 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.00 +0.42 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.50 +0.42 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.00 +0.42 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 +0.02 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 +0.02 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.50 +0.02 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.59 +0.03 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 +0.03 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 +0.03 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.88 +0.04 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.00 +0.04 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.12 +0.04 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.25 +0.05 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.40 +0.06 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 +0.06 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.90 +0.10 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.24 +0.08 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.61 +0.06 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.03 +0.07 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.47 +0.09 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.94 +0.09 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.46 +0.11 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.02 +0.11 54 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.69 +0.19 55 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 6.33 +0.23 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.91 +0.21 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.61 +0.17 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.36 +0.27 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.09 +0.29 56 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.76 +0.22 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.58 +0.29 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.28 +0.24 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.06 +0.25 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.87 +0.26 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.69 +0.27 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.51 +0.27 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.35 +0.29 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.22 +0.30 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.09 +0.31 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.96 +0.31 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.84 +0.31 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.75 +0.33 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.66 +0.34 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.57 +0.34 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.49 +0.34 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.83 +0.36 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.20 +0.37 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.61 +0.38 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.05 +0.39 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.51 +0.40 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.00 +0.42 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.50 +0.42 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.00 +0.42 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.50 +0.42 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.00 +0.42 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.11 0.00 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 0.00 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 +0.01 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.33 +0.01 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.39 +0.01 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.46 +0.01 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.53 +0.01 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.63 +0.03 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.72 +0.02 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.81 +0.02 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.92 +0.03 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.05 +0.04 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.17 +0.03 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.29 +0.03 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.44 +0.05 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.59 +0.04 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.75 +0.05 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.91 +0.05 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.08 +0.06 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.47 +0.07 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.83 +0.04 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.24 +0.04 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.75 +0.11 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.23 +0.11 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.74 +0.16 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.29 +0.13 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.86 +0.14 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.36 +0.11 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.00 +0.15 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.65 +0.16 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.34 +0.19 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.00 +0.16 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.81 +0.18 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.51 +0.18 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.26 +0.22 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.02 +0.22 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.79 +0.22 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.56 +0.23 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.36 +0.25 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.18 +0.26 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.00 +0.26 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.83 +0.26 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.66 +0.27 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.52 +0.29 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.39 +0.29 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.26 +0.29 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.14 +0.30 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.02 +0.30 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.91 +0.31 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.20 +0.33 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.50 +0.33 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.86 +0.36 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.24 +0.37 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.64 +0.38 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.08 +0.39 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.53 +0.40 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.00 +0.40 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.50 +0.42 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 47.00 +0.42 0 0 0 0
TOTAL PUT 956 15,024 +33
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$ 185.100
18SEP26 143.00 C 0.00 0.00 0.00 42.11 -1.71 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 41.11 -1.71 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 40.13 -1.69 175 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 39.11 -1.72 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 38.11 -1.72 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 37.11 -1.71 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 36.11 -1.71 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 35.11 -1.71 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 32.61 -1.72 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 30.11 -1.72 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 27.61 -1.72 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 25.11 -1.72 0 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 22.61 -1.72 0 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 20.11 -1.72 0 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 17.61 -1.72 0 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 15.11 -1.72 0 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 12.61 -1.73 0 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 10.12 -1.75 41 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 7.65 -1.81 40 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 5.14 -2.04 27 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 3.13 -1.92 38 0 51 0
18SEP26 185.00 C 1.40 1.70 1.40 1.60 -1.69 39 16 97 0
18SEP26 187.50 C 0.69 0.90 0.69 0.67 -1.36 40 23 116 -9
18SEP26 190.00 C 0.34 0.35 0.34 0.23 -0.92 41 14 67 0
18SEP26 192.50 C 0.10 0.10 0.10 0.06 -0.52 41 15 121 +15
18SEP26 195.00 C 0.04 0.04 0.04 0.02 -0.24 44 7 111 -7
18SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.09 49 0 14 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 1 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 10 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 42.28 -1.63 78 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 41.20 -1.71 56 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 40.20 -1.71 54 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 39.21 -1.70 58 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 38.29 -1.62 71 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 37.27 -1.64 67 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 36.21 -1.70 53 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 35.21 -1.70 51 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 32.79 -1.62 61 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 30.20 -1.72 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 27.71 -1.71 38 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 25.21 -1.72 33 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 22.72 -1.72 33 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 20.25 -1.72 35 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 17.79 -1.74 34 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 15.39 -1.73 34 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 13.05 -1.74 34 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 10.83 -1.72 34 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 8.84 -1.70 35 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 6.75 -1.64 32 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 5.12 -1.65 33 0 0 0
25SEP26 185.00 C 3.44 4.01 3.44 3.76 -1.47 33 21 11 +10
25SEP26 187.50 C 2.52 2.52 2.52 2.68 -1.26 33 14 14 +11
25SEP26 190.00 C 1.80 1.80 1.70 1.86 -1.03 34 20 22 +5
25SEP26 192.50 C 0.00 0.00 0.00 1.27 -0.82 34 0 2 0
25SEP26 195.00 C 0.79 0.79 0.79 0.82 -0.65 34 16 17 +16
25SEP26 197.50 C 0.00 0.00 0.00 0.50 -0.49 34 0 22 0
25SEP26 200.00 C 0.00 0.00 0.00 0.29 -0.36 34 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.17 -0.24 34 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.09 -0.16 34 0 14 0
25SEP26 207.50 C 0.11 0.11 0.11 0.05 -0.10 34 10 10 +10
25SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 37.61 -1.85 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 35.25 -1.71 34 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 32.79 -1.68 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.26 -1.71 34 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.77 -1.71 33 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 25.28 -1.72 32 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 22.81 -1.72 32 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 20.37 -1.72 33 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 17.96 -1.73 32 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 15.62 -1.72 32 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 13.37 -1.70 32 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 11.24 -1.67 32 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 9.27 -1.62 32 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 7.48 -1.54 32 0 90 0
29SEP26 182.50 C 5.53 5.53 5.53 5.94 -1.40 33 15 162 +15
29SEP26 185.00 C 4.15 4.15 4.15 4.41 -1.41 31 15 185 -15
29SEP26 187.50 C 0.00 0.00 0.00 3.31 -1.26 32 0 175 0
29SEP26 190.00 C 2.41 2.53 2.36 2.49 -1.11 32 42 450 +13
29SEP26 192.50 C 1.72 1.72 1.65 1.75 -0.86 32 31 403 +15
29SEP26 195.00 C 1.22 1.25 1.14 1.26 -0.67 33 18 313 -12
29SEP26 197.50 C 0.80 0.80 0.80 0.85 -0.54 33 15 579 +15
29SEP26 200.00 C 0.55 0.75 0.55 0.56 -0.43 33 129 695 +78
29SEP26 205.00 C 0.28 0.28 0.28 0.22 -0.23 33 15 502 0
29SEP26 210.00 C 0.00 0.00 0.00 0.08 -0.11 33 0 822 0
29SEP26 215.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 491 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 37 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 26.56 -1.65 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 24.37 -1.63 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 22.26 -1.60 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 20.22 -1.57 33 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 18.28 -1.52 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 16.43 -1.48 33 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 14.69 -1.42 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 13.06 -1.36 33 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 11.54 -1.30 33 0 68 0
29OCT26 182.50 C 0.00 0.00 0.00 10.08 -1.29 33 0 62 0
29OCT26 185.00 C 8.55 8.55 8.55 8.59 -1.37 32 1 101 +1
29OCT26 187.50 C 7.47 7.76 7.45 7.83 -0.94 34 18 68 +18
29OCT26 190.00 C 6.42 6.42 6.42 6.52 -1.14 33 2 88 0
29OCT26 192.50 C 5.31 5.31 5.31 5.62 -1.00 33 2 47 +2
29OCT26 195.00 C 0.00 0.00 0.00 4.81 -0.93 33 0 119 0
29OCT26 197.50 C 0.00 0.00 0.00 4.12 -0.83 33 0 164 0
29OCT26 200.00 C 3.57 3.57 3.57 3.51 -0.69 34 5 162 0
29OCT26 205.00 C 2.39 2.58 2.39 2.51 -0.56 34 51 397 +49
29OCT26 210.00 C 1.78 1.78 1.78 1.71 -0.44 34 10 443 +10
29OCT26 215.00 C 1.27 1.27 1.11 1.14 -0.33 34 60 278 -30
29OCT26 220.00 C 0.98 0.98 0.98 0.75 -0.24 34 15 399 0
29OCT26 225.00 C 0.00 0.00 0.00 0.48 -0.17 34 0 125 0
29OCT26 230.00 C 0.00 0.00 0.00 0.29 -0.13 33 0 296 0
29OCT26 235.00 C 0.00 0.00 0.00 0.18 -0.08 33 0 590 0
29OCT26 240.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 28.80 -1.55 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 26.85 -1.52 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 24.98 -1.48 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 23.17 -1.44 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 21.44 -1.41 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 19.79 -1.37 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 18.22 -1.32 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 16.74 -1.27 37 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 15.15 -1.40 36 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 13.78 -1.37 36 0 45 0
27NOV26 185.00 C 12.58 12.58 12.58 12.49 -1.34 36 15 96 +15
27NOV26 187.50 C 11.26 11.26 11.26 11.37 -1.24 36 15 155 +15
27NOV26 190.00 C 0.00 0.00 0.00 10.37 -1.11 37 0 84 0
27NOV26 192.50 C 0.00 0.00 0.00 9.28 -1.16 36 0 95 0
27NOV26 195.00 C 0.00 0.00 0.00 8.51 -0.96 37 0 105 0
27NOV26 197.50 C 0.00 0.00 0.00 7.60 -1.01 37 0 78 0
27NOV26 200.00 C 6.90 6.90 6.90 6.90 -0.89 37 15 125 +15
27NOV26 205.00 C 0.00 0.00 0.00 5.56 -0.78 37 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 4.49 -0.65 37 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 3.60 -0.52 37 0 39 0
27NOV26 220.00 C 0.00 0.00 0.00 2.81 -0.44 37 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 2.18 -0.36 37 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 1.63 -0.35 37 0 339 0
27NOV26 235.00 C 0.00 0.00 0.00 1.24 -0.24 37 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.94 -0.20 37 0 129 0
27NOV26 245.00 C 0.00 0.00 0.00 0.71 -0.16 37 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.53 -0.13 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.40 -0.09 37 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 40.38 -1.70 37 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 38.21 -1.55 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 36.10 -1.54 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.03 -1.42 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 31.87 -1.58 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.99 -1.51 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.13 -1.52 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.35 -1.44 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.66 -1.43 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 22.97 -1.44 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 21.45 -1.33 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.95 -1.33 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 18.48 -1.31 36 0 15 0
30DEC26 180.00 C 16.92 16.92 16.92 17.17 -1.23 36 15 108 +15
30DEC26 182.50 C 0.00 0.00 0.00 15.90 -1.26 36 0 110 0
30DEC26 185.00 C 14.43 14.43 14.43 14.70 -1.21 36 15 106 +15
30DEC26 187.50 C 0.00 0.00 0.00 13.57 -1.16 36 0 77 0
30DEC26 190.00 C 0.00 0.00 0.00 12.51 -1.11 36 0 83 0
30DEC26 192.50 C 11.13 11.13 11.13 11.51 -1.07 36 3 246 0
30DEC26 195.00 C 0.00 0.00 0.00 10.58 -1.02 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 9.64 -1.04 36 0 262 0
30DEC26 200.00 C 0.00 0.00 0.00 8.80 -1.02 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 7.49 -0.79 36 0 126 0
30DEC26 210.00 C 6.80 6.80 6.80 6.27 -0.71 36 15 468 +15
30DEC26 215.00 C 0.00 0.00 0.00 5.14 -0.68 36 0 188 0
30DEC26 220.00 C 0.00 0.00 0.00 4.26 -0.55 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 3.45 -0.49 36 0 71 0
30DEC26 230.00 C 0.00 0.00 0.00 2.74 -0.50 36 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 2.21 -0.32 36 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 1.77 -0.31 36 0 48 0
30DEC26 245.00 C 1.90 1.90 1.90 1.43 -0.22 36 3 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.13 -0.22 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.90 -0.16 36 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.71 -0.16 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.56 -0.11 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.44 -0.11 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.35 -0.07 36 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 43.51 -1.25 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.32 -0.67 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.70 -1.53 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 37.84 -1.40 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.03 -1.54 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.30 -1.51 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.63 -1.86 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.46 -1.40 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 30.01 -1.29 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.56 -1.30 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 27.12 -1.29 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 25.72 -1.25 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 24.47 -1.18 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.60 -1.79 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 21.39 -1.39 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 20.23 -1.35 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 19.14 -1.30 36 0 0 0
30MAR27 190.00 C 18.11 18.11 18.11 18.11 -1.24 36 11 63 +11
30MAR27 192.50 C 0.00 0.00 0.00 17.08 -1.23 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.11 -1.21 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 15.26 -1.11 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 14.42 -1.03 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.80 -0.97 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 11.38 -0.76 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 10.06 -0.75 36 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 8.92 -0.78 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 7.91 -0.62 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.08 -0.58 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.27 -0.51 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.62 -0.44 37 0 45 0
30MAR27 245.00 C 0.00 0.00 0.00 4.80 -0.40 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.22 -0.39 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.63 -0.40 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.21 -0.30 37 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 37.75 -1.30 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 36.23 -1.27 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.75 -1.25 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.32 -1.27 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 31.96 -1.25 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.58 -2.23 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.35 -2.13 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.16 -2.09 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 26.96 -2.06 35 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 25.83 -1.97 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 24.72 -1.14 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 23.65 -1.12 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 22.64 -1.07 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 21.69 -1.02 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 20.70 -1.03 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 19.79 -1.00 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 18.92 -1.15 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 17.30 -1.14 36 0 137 0
29JUN27 210.00 C 15.38 15.38 15.38 15.92 -0.77 36 15 120 +13
29JUN27 215.00 C 0.00 0.00 0.00 14.43 -0.83 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 13.18 -0.78 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 12.04 -0.72 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.37 -0.29 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 9.99 -0.69 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.98 -0.65 37 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.20 -0.56 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 7.42 -0.55 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.63 -0.56 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.05 -0.43 37 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 41.53 -1.15 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 39.92 -1.28 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 38.53 -1.25 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 37.17 -1.23 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 35.85 -1.20 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 34.49 -1.29 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 33.31 -1.22 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 32.14 -1.22 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 30.97 -1.23 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 29.80 -1.23 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 28.78 -1.08 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 27.75 -1.10 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 26.83 -1.01 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 25.77 -1.18 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 24.83 -1.13 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 23.90 -1.18 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 23.21 -0.97 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 21.39 -1.09 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 19.75 -1.02 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 18.42 -0.87 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 17.09 -0.83 36 0 5 0
29SEP27 225.00 C 15.90 15.90 15.90 15.86 -0.79 36 4 4 +4
29SEP27 230.00 C 0.00 0.00 0.00 14.72 -0.68 37 0 12 0
TOTAL CALL 726 24,415 +328
18SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
18SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
18SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
18SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 64 0
18SEP26 175.00 P 0.05 0.06 0.05 0.01 -0.04 44 3 42 -3
18SEP26 177.50 P 0.21 0.21 0.21 0.04 -0.09 41 12 197 +12
18SEP26 180.00 P 0.53 0.53 0.28 0.19 -0.17 41 10 145 +4
18SEP26 182.50 P 1.33 1.33 0.72 0.63 -0.18 41 34 58 +19
18SEP26 185.00 P 0.00 0.00 0.00 1.58 0.00 42 2 32 0
18SEP26 187.50 P 0.00 0.00 0.00 3.16 +0.41 43 0 14 0
18SEP26 190.00 P 0.00 0.00 0.00 5.26 +0.99 48 0 1 0
18SEP26 192.50 P 0.00 0.00 0.00 7.45 +1.04 41 0 15 0
18SEP26 195.00 P 0.00 0.00 0.00 9.90 +1.47 0 0 7 0
18SEP26 197.50 P 0.00 0.00 0.00 12.40 +1.62 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 14.90 +1.68 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 17.40 +1.70 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 19.90 +1.70 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 22.40 +1.70 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 24.90 +1.70 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 27.40 +1.70 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 29.90 +1.70 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 32.40 +1.70 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 34.90 +1.70 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 37.40 +1.09 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 39.90 +1.09 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 42.40 +1.09 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 44.90 +1.11 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 47.40 +1.09 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 49.90 +1.07 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 52.40 +1.10 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 54.90 +1.09 0 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
25SEP26 165.00 P 0.16 0.16 0.16 0.04 -0.01 35 1 11 +1
25SEP26 167.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
25SEP26 170.00 P 0.37 0.37 0.37 0.18 -0.02 34 3 13 +3
25SEP26 172.50 P 0.63 0.63 0.63 0.35 -0.02 34 1 17 +1
25SEP26 175.00 P 1.02 1.02 0.76 0.64 0.00 34 96 113 +85
25SEP26 177.50 P 1.41 1.53 1.12 1.08 +0.03 34 30 83 +13
25SEP26 180.00 P 2.32 2.32 1.76 1.73 +0.11 34 47 54 +16
25SEP26 182.50 P 3.19 3.19 2.52 2.62 +0.28 35 8 24 +8
25SEP26 185.00 P 0.00 0.00 0.00 3.77 +0.43 35 0 0 0
25SEP26 187.50 P 5.09 5.09 5.09 5.19 +0.63 35 1 1 +1
25SEP26 190.00 P 0.00 0.00 0.00 6.69 +0.71 34 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 8.80 +1.16 37 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 10.59 +1.06 34 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 12.79 +1.25 34 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 15.10 +1.39 34 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 17.49 +1.50 34 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 19.93 +1.58 34 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 22.40 +1.63 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 24.90 +1.68 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 27.40 +1.70 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 29.90 +1.70 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 32.40 +1.70 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 34.90 +1.70 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 37.43 +1.12 56 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 39.91 +1.10 56 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 42.41 +1.10 59 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 44.93 +1.14 65 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 47.43 +1.12 68 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 49.90 +1.07 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 52.43 +1.13 73 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 38 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 35 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.01 33 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 0.20 0.20 0.20 0.05 -0.01 32 79 393 +73
29SEP26 165.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 369 0
29SEP26 167.50 P 0.34 0.34 0.33 0.20 -0.01 33 23 495 -11
29SEP26 170.00 P 0.55 0.55 0.53 0.36 -0.01 33 31 1,163 -1
29SEP26 172.50 P 0.99 0.99 0.99 0.61 +0.01 33 15 1,138 0
29SEP26 175.00 P 1.11 1.50 1.11 1.00 +0.05 33 23 509 +18
29SEP26 177.50 P 1.97 1.97 1.60 1.55 +0.12 33 16 467 -14
29SEP26 180.00 P 2.78 2.78 2.22 2.28 +0.19 33 22 1,124 -6
29SEP26 182.50 P 0.00 0.00 0.00 3.22 +0.33 33 0 454 0
29SEP26 185.00 P 4.80 4.80 4.35 4.39 +0.40 33 22 461 0
29SEP26 187.50 P 0.00 0.00 0.00 5.80 +0.70 34 0 267 0
29SEP26 190.00 P 0.00 0.00 0.00 7.23 +0.64 32 0 413 0
29SEP26 192.50 P 8.13 13.43 8.13 9.24 +1.09 34 11 293 -3
29SEP26 195.00 P 0.00 0.00 0.00 10.98 +1.03 32 0 478 0
29SEP26 197.50 P 0.00 0.00 0.00 13.08 +1.17 32 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 15.31 +1.31 32 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 20.01 +1.51 32 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 24.91 +1.64 33 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 30.66 +2.46 60 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 35.27 +2.07 59 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 40.34 +1.53 67 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.73 +1.92 81 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 50.31 +1.48 77 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 55.72 +1.91 93 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.34 +1.53 89 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.34 +1.53 94 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.27 +1.45 96 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.28 +1.44 101 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.39 +1.58 110 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 85.25 +1.44 109 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 90.26 +1.45 114 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 95.31 +1.48 120 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 100.72 +1.89 138 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.71 +1.88 142 0 0 0
29OCT26 160.00 P 1.19 1.19 1.19 0.94 +0.06 34 1 319 +1
29OCT26 162.50 P 0.00 0.00 0.00 1.26 +0.10 34 0 197 0
29OCT26 165.00 P 0.00 0.00 0.00 1.62 +0.10 34 0 763 0
29OCT26 167.50 P 2.17 2.17 2.17 2.12 +0.16 34 10 476 +10
29OCT26 170.00 P 3.05 3.05 2.69 2.68 +0.22 34 52 383 +46
29OCT26 172.50 P 0.00 0.00 0.00 3.33 +0.22 34 0 78 0
29OCT26 175.00 P 4.47 4.47 4.00 4.09 +0.32 34 5 185 +4
29OCT26 177.50 P 5.36 5.40 5.36 4.94 +0.38 34 5 74 +5
29OCT26 180.00 P 5.72 6.30 5.72 5.85 +0.39 33 32 118 +32
29OCT26 182.50 P 7.50 7.50 7.49 7.06 +0.60 34 4 40 +3
29OCT26 185.00 P 8.90 8.90 8.90 8.22 +0.62 34 1 286 +1
29OCT26 187.50 P 9.86 9.86 9.86 9.59 +0.73 34 7 85 +2
29OCT26 190.00 P 0.00 0.00 0.00 11.02 +0.80 34 0 260 0
29OCT26 192.50 P 0.00 0.00 0.00 12.52 +0.77 33 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 14.19 +0.89 33 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 15.95 +0.95 33 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 17.82 +1.06 33 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 21.80 +1.21 33 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 26.06 +1.34 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 30.66 +1.55 35 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 35.70 +2.01 39 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 40.34 +1.45 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 45.73 +1.92 46 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 50.31 +1.48 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 55.72 +1.91 53 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 60.34 +1.53 51 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 65.34 +1.53 54 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 70.27 +1.45 56 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 75.28 +1.44 58 0 0 0
27NOV26 160.00 P 3.01 3.01 2.90 2.87 +0.17 37 16 43 +16
27NOV26 162.50 P 3.62 3.62 3.62 3.41 +0.20 37 15 16 +15
27NOV26 165.00 P 0.00 0.00 0.00 4.07 +0.25 38 0 22 0
27NOV26 167.50 P 0.00 0.00 0.00 4.73 +0.25 38 0 19 0
27NOV26 170.00 P 5.97 5.97 5.97 5.54 +0.32 38 1 154 +1
27NOV26 172.50 P 0.00 0.00 0.00 6.34 +0.33 37 0 83 0
27NOV26 175.00 P 7.10 7.10 7.10 7.33 +0.46 38 1 99 +1
27NOV26 177.50 P 0.00 0.00 0.00 8.24 +0.45 37 0 47 0
27NOV26 180.00 P 0.00 0.00 0.00 9.39 +0.57 38 0 86 0
27NOV26 182.50 P 11.02 11.02 10.98 10.50 +0.57 37 30 96 -17
27NOV26 185.00 P 12.06 12.06 12.06 11.76 +0.63 37 15 162 +15
27NOV26 187.50 P 0.00 0.00 0.00 13.11 +0.70 37 0 813 0
27NOV26 190.00 P 0.00 0.00 0.00 14.51 +0.73 37 0 105 0
27NOV26 192.50 P 0.00 0.00 0.00 16.02 +0.78 37 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 17.62 +0.85 37 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 19.12 +0.74 37 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 20.88 +0.97 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 24.48 +1.02 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 28.36 +1.11 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 32.90 +1.68 39 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 37.16 +1.24 39 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 41.55 +1.31 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 46.06 +1.35 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 50.52 +1.21 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 55.72 +1.72 42 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 60.34 +1.53 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 65.89 +2.08 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 70.27 +1.45 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.87 +0.09 36 0 834 0
30DEC26 150.00 P 0.00 0.00 0.00 2.24 +0.09 36 0 72 0
30DEC26 152.50 P 0.00 0.00 0.00 2.66 +0.14 36 0 360 0
30DEC26 155.00 P 0.00 0.00 0.00 3.15 +0.14 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 3.76 +0.15 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.42 +0.21 36 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 5.09 +0.21 37 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 5.76 +0.22 36 0 231 0
30DEC26 167.50 P 0.00 0.00 0.00 6.63 +0.43 36 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 7.47 +0.43 36 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 8.31 +0.41 36 0 148 0
30DEC26 175.00 P 0.00 0.00 0.00 9.42 +0.57 36 0 136 0
30DEC26 177.50 P 0.00 0.00 0.00 10.49 +0.62 36 0 76 0
30DEC26 180.00 P 0.00 0.00 0.00 11.63 +0.66 36 0 119 0
30DEC26 182.50 P 0.00 0.00 0.00 12.86 +0.72 36 0 63 0
30DEC26 185.00 P 0.00 0.00 0.00 14.15 +0.77 36 0 71 0
30DEC26 187.50 P 0.00 0.00 0.00 15.41 +0.71 36 0 105 0
30DEC26 190.00 P 0.00 0.00 0.00 16.78 +0.70 36 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 18.24 +0.77 36 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 19.81 +0.82 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 21.49 +0.92 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 23.17 +0.86 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 26.71 +0.93 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 30.70 +1.31 37 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 34.65 +1.40 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 38.76 +1.21 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 43.01 +1.28 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 47.15 +1.09 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 51.58 +1.10 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 56.16 +1.16 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 60.78 +1.18 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 65.89 +1.64 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.27 +1.28 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.28 +1.44 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.40 +1.59 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.39 +1.58 43 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 90.26 +1.45 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.79 +0.15 37 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 5.30 +0.15 37 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 5.96 +0.25 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 6.52 +0.21 36 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 7.19 -0.09 36 0 4 0
30MAR27 160.00 P 0.00 0.00 0.00 8.46 +0.80 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 9.32 +0.33 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 10.19 +0.34 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 11.24 +0.44 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 12.29 +0.44 38 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 13.35 +0.48 38 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 14.48 +0.53 38 0 17 0
30MAR27 177.50 P 0.00 0.00 0.00 15.68 +0.58 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.00 +0.74 38 0 4 0
30MAR27 182.50 P 0.00 0.00 0.00 18.26 +0.72 38 0 54 0
30MAR27 185.00 P 0.00 0.00 0.00 19.61 +0.77 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 21.06 +0.89 38 0 36 0
30MAR27 190.00 P 22.21 22.21 22.21 22.21 +0.63 37 15 72 0
30MAR27 192.50 P 0.00 0.00 0.00 23.64 +0.70 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 25.17 +0.73 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 26.94 +0.95 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 28.56 +0.80 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 31.94 +0.85 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 35.43 +0.85 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 39.07 +0.85 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 42.87 +0.88 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 46.83 +0.91 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 50.90 +0.98 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.00 +0.98 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 59.23 +0.99 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 63.56 +1.04 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 67.93 +1.05 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 72.37 +1.05 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 76.88 +1.07 38 0 0 0
29JUN27 160.00 P 11.65 11.65 11.65 11.40 +0.30 37 1 40 +1
29JUN27 162.50 P 0.00 0.00 0.00 12.37 +0.38 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 13.43 +0.39 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 14.50 +0.40 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 15.57 +0.42 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 16.67 +0.42 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 17.94 +0.55 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 19.21 +0.58 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.48 +0.62 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 21.77 +0.57 38 0 15 0
29JUN27 185.00 P 23.62 23.62 23.62 23.13 +0.60 38 3 3 +3
29JUN27 187.50 P 0.00 0.00 0.00 24.61 +0.69 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 26.02 +0.67 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 27.50 +0.66 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 29.02 +0.69 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 30.65 +0.78 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 32.24 +0.71 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 35.54 +0.68 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 39.00 +0.73 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 42.56 +0.75 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 46.04 +0.60 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 50.06 +0.87 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.96 +0.87 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.92 +0.88 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 62.00 +0.92 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 66.15 +0.95 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 70.36 +0.96 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 74.66 +1.00 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 79.01 +1.03 39 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 13.85 +0.12 37 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 15.17 +0.37 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 16.25 +0.37 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 17.33 +0.37 37 0 0 0
29SEP27 170.00 P 18.50 18.50 18.50 18.43 +0.68 37 1 509 +1
29SEP27 172.50 P 0.00 0.00 0.00 19.66 +0.48 37 0 3 0
29SEP27 175.00 P 0.00 0.00 0.00 20.94 +0.52 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.23 +0.59 38 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.52 +0.62 38 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.82 +0.61 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 26.20 +0.62 38 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 27.68 +0.72 38 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 29.02 +0.60 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 30.65 +0.74 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 32.16 +0.77 38 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 33.68 +0.77 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 35.31 +0.86 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 38.61 +0.70 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 41.99 +0.73 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 45.49 +0.76 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 49.04 +0.77 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 52.75 +0.80 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 56.50 +0.92 38 0 0 0
TOTAL PUT 705 27,130 +356
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$ 5.815
29SEP26 4.40 C 0.00 0.00 0.00 1.42 -0.09 57 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.32 -0.10 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 -0.11 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 -0.10 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 -0.11 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.92 -0.12 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.86 -0.08 70 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 -0.07 69 0 15 0
29SEP26 5.50 C 0.41 0.41 0.41 0.45 -0.08 63 15 191 +15
29SEP26 5.75 C 0.29 0.29 0.25 0.29 -0.06 60 413 331 +145
29SEP26 6.00 C 0.16 0.16 0.14 0.18 -0.05 60 120 600 +70
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.03 62 0 701 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 1,122 0
29SEP26 6.75 C 0.03 0.03 0.03 0.03 -0.01 61 1 1,180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 65 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 126 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 137 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 147 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 157 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 166 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 174 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 182 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 190 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 204 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 211 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 217 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 224 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 230 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.49 -0.09 67 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.41 -0.08 68 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.31 -0.09 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.22 -0.09 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.14 -0.08 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.06 -0.06 62 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.98 -0.08 61 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.83 -0.03 64 0 34 0
29OCT26 5.50 C 0.00 0.00 0.00 0.64 -0.04 59 0 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.51 -0.02 59 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.40 -0.02 59 0 83 0
29OCT26 6.25 C 0.00 0.00 0.00 0.31 -0.02 60 0 256 0
29OCT26 6.50 C 0.17 0.17 0.17 0.24 -0.01 60 1 788 +1
29OCT26 6.75 C 0.10 0.10 0.10 0.18 -0.01 60 1 191 -1
29OCT26 7.00 C 0.00 0.00 0.00 0.14 0.00 61 0 113 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 0.00 60 0 227 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 0.00 59 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 0.00 59 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 61 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 57 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.57 -0.09 66 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.49 -0.09 66 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.44 -0.05 70 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.35 -0.07 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.29 -0.05 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.21 -0.06 67 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.12 -0.07 64 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 0.94 -0.06 61 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.79 -0.04 60 0 26 0
27NOV26 5.75 C 0.60 0.60 0.60 0.67 -0.03 61 5 53 0
27NOV26 6.00 C 0.46 0.46 0.46 0.57 -0.02 62 2 127 0
27NOV26 6.25 C 0.00 0.00 0.00 0.48 -0.02 62 0 108 0
27NOV26 6.50 C 0.29 0.30 0.29 0.40 -0.01 62 18 221 +13
27NOV26 6.75 C 0.22 0.22 0.22 0.33 -0.01 62 17 360 +2
27NOV26 7.00 C 0.00 0.00 0.00 0.27 -0.01 62 0 459 0
27NOV26 7.25 C 0.00 0.00 0.00 0.23 0.00 63 0 327 0
27NOV26 7.50 C 0.00 0.00 0.00 0.18 -0.01 62 0 184 0
27NOV26 7.75 C 0.00 0.00 0.00 0.15 -0.01 62 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.12 -0.01 62 0 320 0
27NOV26 8.25 C 0.00 0.00 0.00 0.10 0.00 63 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.08 0.00 63 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 0.00 64 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 62 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 -0.08 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.56 -0.09 62 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.49 -0.08 62 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 -0.08 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.34 -0.08 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 -0.09 59 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.19 -0.10 59 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.03 -0.10 58 0 24 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 -0.04 58 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 -0.04 58 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.67 -0.03 58 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 -0.02 59 0 113 0
30DEC26 6.50 C 0.37 0.37 0.37 0.50 -0.02 59 1 39 -1
30DEC26 6.75 C 0.30 0.31 0.30 0.42 -0.02 59 45 424 +15
30DEC26 7.00 C 0.23 0.23 0.22 0.36 -0.02 59 2 224 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.01 59 0 196 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.02 59 0 110 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.01 59 0 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 -0.01 59 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.01 59 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.01 59 0 326 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.01 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 59 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 60 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 60 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 60 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 61 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
30MAR27 4.40 C 0.00 0.00 0.00 1.80 -0.09 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.73 -0.10 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.66 -0.08 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 -0.10 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.52 -0.08 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 -0.08 56 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.40 -0.09 56 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 -0.06 57 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.15 -0.05 57 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.05 57 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 -0.05 58 0 31 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 -0.05 58 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 -0.05 58 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 -0.04 58 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.04 58 0 39 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.04 58 0 79 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.04 58 0 59 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.04 58 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 -0.03 59 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.03 59 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.03 59 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 -0.02 59 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 -0.02 59 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 -0.02 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 -0.03 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.02 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.02 58 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 -0.02 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.01 60 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 -0.01 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 1.96 -0.09 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.89 -0.10 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.82 -0.10 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.76 -0.10 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.71 -0.09 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.67 -0.04 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.61 -0.05 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 -0.05 58 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.38 -0.05 58 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.28 -0.04 59 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.18 -0.04 59 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.09 -0.04 59 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.01 -0.04 59 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 0.94 -0.03 59 0 23 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 -0.03 59 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.80 -0.03 59 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.74 -0.03 59 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.69 -0.03 60 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.63 -0.03 59 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.59 -0.02 60 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.54 -0.03 59 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 -0.03 59 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.47 -0.02 60 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 -0.02 60 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.40 -0.02 60 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 -0.02 60 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.34 -0.02 60 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 -0.01 60 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.26 -0.01 60 0 177 0
29SEP27 4.40 C 0.00 0.00 0.00 2.07 -0.11 56 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.02 -0.10 56 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.97 -0.08 57 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.92 -0.07 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.87 -0.07 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.82 -0.05 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.77 -0.05 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.66 -0.05 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.55 -0.05 58 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.46 -0.04 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.36 -0.05 58 0 32 0
29SEP27 6.25 C 0.00 0.00 0.00 1.28 -0.04 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.20 -0.04 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.12 -0.04 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.05 -0.04 59 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.99 -0.03 59 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.93 -0.03 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.87 -0.03 59 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.81 -0.04 59 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.76 -0.04 59 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.72 -0.03 59 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.68 -0.02 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.63 -0.03 59 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.60 -0.02 59 0 59 0
TOTAL CALL 641 25,592 +260
29SEP26 4.40 P 0.04 0.04 0.04 0.01 0.00 84 20 144 +20
29SEP26 4.50 P 0.05 0.05 0.04 0.01 0.00 78 57 117 +57
29SEP26 4.60 P 0.06 0.06 0.06 0.01 0.00 72 34 945 +34
29SEP26 4.70 P 0.07 0.07 0.07 0.01 0.00 67 36 1,105 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 837 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 64 0 320 0
29SEP26 5.00 P 0.09 0.09 0.09 0.03 0.00 65 25 1,961 0
29SEP26 5.25 P 0.14 0.14 0.13 0.07 0.00 65 80 2,652 -50
29SEP26 5.50 P 0.00 0.00 0.00 0.14 +0.01 66 0 1,334 0
29SEP26 5.75 P 0.31 0.31 0.28 0.24 +0.02 65 48 1,436 +8
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.03 65 0 800 0
29SEP26 6.25 P 0.63 0.63 0.57 0.56 +0.04 68 150 8,462 +150
29SEP26 6.50 P 0.83 0.83 0.83 0.77 +0.06 72 13 435 -13
29SEP26 6.75 P 0.00 0.00 0.00 0.99 +0.07 75 0 351 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.08 82 0 125 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 +0.09 93 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.74 +0.10 108 0 143 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 +0.10 118 0 122 0
29SEP26 8.00 P 2.23 2.23 2.23 2.23 +0.10 122 10 158 -10
29SEP26 8.25 P 0.00 0.00 0.00 2.50 +0.12 141 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 +0.13 155 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 3.01 +0.13 163 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.26 +0.13 172 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.51 +0.14 179 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.76 +0.14 186 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 4.01 +0.14 193 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.25 +0.13 194 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.74 +0.12 201 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.25 +0.13 219 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.74 +0.12 223 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.25 +0.13 240 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.75 +0.13 250 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.25 +0.13 260 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.75 +0.13 269 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.25 +0.13 278 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.75 +0.13 286 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.24 +0.12 287 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.75 +0.13 302 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.25 +0.13 310 0 0 0
29OCT26 4.40 P 0.16 0.16 0.14 0.05 +0.01 64 15 75 +15
29OCT26 4.50 P 0.18 0.18 0.18 0.06 +0.01 63 1 264 +1
29OCT26 4.60 P 0.20 0.20 0.20 0.07 +0.01 61 1 2,074 0
29OCT26 4.70 P 0.00 0.00 0.00 0.09 +0.02 63 0 1,729 0
29OCT26 4.80 P 0.21 0.21 0.21 0.11 +0.02 62 44 897 +44
29OCT26 4.90 P 0.00 0.00 0.00 0.13 +0.02 62 0 1,109 0
29OCT26 5.00 P 0.00 0.00 0.00 0.16 +0.03 63 0 307 0
29OCT26 5.25 P 0.00 0.00 0.00 0.23 +0.03 62 0 803 0
29OCT26 5.50 P 0.39 0.39 0.39 0.33 +0.04 62 2 668 -2
29OCT26 5.75 P 0.00 0.00 0.00 0.45 +0.04 62 0 211 0
29OCT26 6.00 P 0.65 0.65 0.65 0.60 +0.05 64 15 292 0
29OCT26 6.25 P 0.00 0.00 0.00 0.74 +0.04 61 0 469 0
29OCT26 6.50 P 0.00 0.00 0.00 0.93 +0.10 63 0 314 0
29OCT26 6.75 P 0.00 0.00 0.00 1.13 +0.08 65 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.33 +0.07 65 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.56 +0.08 68 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.79 +0.08 71 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.01 +0.07 71 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.27 +0.09 78 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.50 +0.09 78 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.77 +0.10 88 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 3.01 +0.12 90 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.26 +0.09 95 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.51 +0.10 99 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.77 +0.12 106 0 0 0
27NOV26 4.40 P 0.26 0.26 0.26 0.12 +0.02 64 20 61 +20
27NOV26 4.50 P 0.00 0.00 0.00 0.14 +0.02 64 0 105 0
27NOV26 4.60 P 0.30 0.30 0.29 0.16 +0.02 64 60 160 +60
27NOV26 4.70 P 0.00 0.00 0.00 0.19 +0.02 64 0 1,469 0
27NOV26 4.80 P 0.00 0.00 0.00 0.22 +0.03 65 0 714 0
27NOV26 4.90 P 0.00 0.00 0.00 0.25 +0.03 65 0 145 0
27NOV26 5.00 P 0.00 0.00 0.00 0.28 +0.03 64 0 267 0
27NOV26 5.25 P 0.00 0.00 0.00 0.38 +0.04 65 0 331 0
27NOV26 5.50 P 0.00 0.00 0.00 0.49 +0.04 65 0 618 0
27NOV26 5.75 P 0.00 0.00 0.00 0.62 +0.05 65 0 8,476 0
27NOV26 6.00 P 0.00 0.00 0.00 0.76 +0.05 65 0 670 0
27NOV26 6.25 P 0.00 0.00 0.00 0.91 +0.04 65 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 1.06 +0.07 63 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.22 +0.06 61 0 164 0
27NOV26 7.00 P 1.50 1.50 1.50 1.42 +0.03 62 10 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.66 +0.09 66 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.86 +0.08 66 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.11 +0.09 70 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.32 +0.09 70 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 +0.11 75 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.80 +0.07 75 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.04 +0.08 77 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.28 +0.09 79 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.53 +0.09 82 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.78 +0.09 85 0 0 0
30DEC26 4.40 P 0.34 0.34 0.34 0.17 +0.01 61 40 40 +40
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.02 61 0 65 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 60 0 1,042 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.02 60 0 9,044 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.02 60 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.02 61 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.03 61 0 244 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.03 61 0 135 0
30DEC26 5.50 P 0.69 0.69 0.69 0.58 +0.04 62 2 227 -2
30DEC26 5.75 P 0.80 0.80 0.80 0.71 +0.04 62 1 165 0
30DEC26 6.00 P 0.87 0.87 0.87 0.86 +0.05 62 6 328 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 +0.04 62 0 241 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.07 63 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.35 +0.05 62 0 939 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 +0.08 62 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 +0.07 62 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 +0.09 63 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 +0.09 65 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 +0.08 65 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 +0.11 67 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 +0.11 68 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 +0.10 70 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.32 +0.11 72 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.56 +0.11 74 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.79 +0.10 74 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.05 +0.12 78 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.28 +0.10 77 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.77 +0.09 81 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.26 +0.08 84 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.77 +0.11 90 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.26 +0.09 92 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.76 +0.11 96 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.26 +0.11 99 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.76 +0.12 103 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.25 +0.12 104 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.75 +0.12 108 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.25 +0.12 111 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.75 +0.11 114 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.25 +0.13 116 0 0 0
30MAR27 4.40 P 0.52 0.52 0.52 0.33 0.00 60 10 10 +10
30MAR27 4.50 P 0.00 0.00 0.00 0.37 +0.01 60 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 0.00 60 0 640 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 0.00 60 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.01 60 0 48 0
30MAR27 4.90 P 0.68 0.68 0.68 0.52 +0.01 60 2 16 +2
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.01 61 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.01 60 0 78 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 +0.01 61 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 0.95 +0.01 61 0 119 0
30MAR27 6.00 P 0.00 0.00 0.00 1.10 +0.02 61 0 137 0
30MAR27 6.25 P 1.35 1.35 1.35 1.26 +0.02 62 15 140 +15
30MAR27 6.50 P 0.00 0.00 0.00 1.42 +0.02 61 0 79 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 +0.05 62 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.78 +0.06 62 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.97 +0.08 62 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.16 +0.08 63 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.36 +0.08 63 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 +0.09 63 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 +0.10 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.98 +0.09 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.20 +0.09 64 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.43 +0.10 65 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.66 +0.11 66 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.89 +0.11 66 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.12 +0.11 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.36 +0.12 68 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.84 +0.13 70 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.31 +0.12 71 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.80 +0.12 73 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.29 +0.12 75 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.78 +0.13 77 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.27 +0.11 79 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.76 +0.12 80 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.26 +0.12 83 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.75 +0.12 84 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.25 +0.12 86 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.75 +0.11 88 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 +0.02 62 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.54 +0.02 62 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.58 +0.02 62 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.62 +0.02 62 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.67 +0.02 62 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.71 +0.02 62 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.76 +0.02 62 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.88 +0.02 62 0 18 0
29JUN27 5.50 P 1.18 1.18 1.18 1.02 +0.02 62 11 46 -11
29JUN27 5.75 P 0.00 0.00 0.00 1.16 +0.02 62 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.32 +0.03 62 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.48 +0.03 63 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.64 +0.03 63 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.82 +0.03 63 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 2.00 +0.03 63 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.18 +0.05 64 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.38 +0.07 64 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.57 +0.08 64 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.76 +0.08 64 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.95 +0.08 63 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.16 +0.09 64 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.36 +0.09 63 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.57 +0.08 64 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.79 +0.09 64 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.01 +0.09 64 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.24 +0.10 65 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.47 +0.10 66 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.94 +0.11 67 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.40 +0.11 68 0 27 0
29SEP27 4.40 P 0.00 0.00 0.00 0.62 +0.02 61 0 250 0
29SEP27 4.50 P 0.00 0.00 0.00 0.66 +0.02 61 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.70 +0.01 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.75 +0.02 61 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.80 +0.02 61 0 26 0
29SEP27 4.90 P 0.00 0.00 0.00 0.85 +0.02 61 0 842 0
29SEP27 5.00 P 1.07 1.07 1.07 0.90 +0.02 62 11 24 +11
29SEP27 5.25 P 0.00 0.00 0.00 1.03 +0.02 62 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.17 +0.02 62 0 7 0
29SEP27 5.75 P 0.00 0.00 0.00 1.32 +0.03 62 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.47 +0.02 62 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.64 +0.03 62 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.80 +0.03 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.98 +0.04 63 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.16 +0.04 63 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.34 +0.04 63 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.53 +0.05 63 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.72 +0.06 63 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.91 +0.07 63 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.11 +0.08 64 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.30 +0.08 63 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.51 +0.08 64 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.71 +0.09 63 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.91 +0.08 63 0 0 0
TOTAL PUT 739 76,085 +399
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$ 43.740
29SEP26 26.00 C 0.00 0.00 0.00 17.77 -0.18 101 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.77 -0.18 92 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.77 -0.18 82 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.77 -0.18 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.77 -0.18 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.77 -0.18 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.77 -0.18 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.74 -0.22 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.74 -0.22 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.75 -0.17 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.75 -0.21 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.78 -0.18 35 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.78 -0.19 28 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.80 -0.19 32 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 3.84 -0.19 31 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 2.94 -0.19 32 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.13 -0.18 32 0 311 0
29SEP26 43.00 C 1.34 1.34 1.29 1.49 -0.12 33 53 144 +2
29SEP26 44.00 C 0.84 0.84 0.84 0.95 -0.07 33 15 163 +15
29SEP26 45.00 C 0.54 0.54 0.54 0.56 -0.07 33 30 722 -21
29SEP26 46.00 C 0.00 0.00 0.00 0.30 -0.06 32 0 158 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 145 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 35 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.81 -0.14 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.82 -0.14 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.83 -0.14 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.84 -0.14 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.84 -0.23 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.90 -0.19 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.93 -0.20 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.95 -0.24 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.94 -0.33 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.17 -0.17 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.30 -0.18 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.48 -0.17 45 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.71 -0.16 46 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 4.99 -0.15 46 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.32 -0.15 46 0 74 0
29OCT26 42.00 C 3.56 3.76 3.56 3.72 -0.13 46 60 135 +37
29OCT26 43.00 C 3.11 3.11 3.11 3.25 +0.06 47 18 222 +18
29OCT26 44.00 C 2.53 2.53 2.53 2.70 -0.01 46 4 121 0
29OCT26 45.00 C 2.21 2.21 2.21 2.26 -0.02 46 15 196 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.86 -0.04 46 0 206 0
29OCT26 47.00 C 0.00 0.00 0.00 1.58 0.00 46 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.28 -0.01 46 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.05 -0.02 46 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.85 -0.04 46 0 90 0
29OCT26 52.50 C 0.00 0.00 0.00 0.48 -0.04 46 0 27 0
29OCT26 55.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 47 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.07 -0.10 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.15 -0.09 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.25 -0.06 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.36 -0.07 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.51 -0.08 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.58 -0.17 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.80 -0.17 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.07 -0.16 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.38 -0.15 43 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 4.75 -0.15 43 0 30 0
27NOV26 42.00 C 4.03 4.03 4.03 4.23 0.00 44 15 69 +15
27NOV26 43.00 C 0.00 0.00 0.00 3.70 0.00 44 0 46 0
27NOV26 44.00 C 3.18 3.18 3.18 3.25 +0.01 44 15 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.81 -0.01 44 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.41 -0.04 44 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.06 -0.05 44 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.75 -0.06 44 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 1.49 -0.07 44 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.25 -0.07 44 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 0.80 -0.05 43 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.49 -0.03 43 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.31 -0.02 43 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.90 -0.11 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.92 -0.11 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.89 -0.18 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.93 -0.18 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.05 -0.11 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.13 -0.09 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.22 -0.09 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.33 -0.07 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.46 -0.07 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.56 -0.14 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.77 -0.11 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.96 +0.05 44 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.98 -0.17 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.29 -0.16 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.63 -0.17 40 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.02 -0.16 40 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.48 -0.14 40 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 3.95 -0.15 40 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.61 -0.13 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.16 -0.13 41 0 83 0
30DEC26 46.00 C 2.77 2.77 2.77 2.78 -0.07 41 15 108 0
30DEC26 47.00 C 2.47 2.47 2.47 2.42 -0.11 41 15 108 +15
30DEC26 48.00 C 0.00 0.00 0.00 2.12 -0.11 41 0 84 0
30DEC26 49.00 C 0.00 0.00 0.00 1.83 -0.10 41 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.60 -0.08 41 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 1.10 -0.07 41 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.73 -0.08 40 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 -0.04 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 -0.03 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.14 -0.11 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.23 -0.10 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.34 -0.11 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.47 -0.10 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.60 -0.11 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.71 -0.16 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.84 -0.21 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.01 -0.25 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.21 -0.27 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.46 -0.27 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.72 -0.28 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.05 -0.28 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.38 -0.29 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.55 -0.29 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.98 -0.29 41 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.45 -0.28 41 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.95 -0.29 41 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.46 -0.29 41 0 17 0
30MAR27 44.00 C 5.18 5.18 5.18 5.05 -0.36 41 15 44 +15
30MAR27 45.00 C 0.00 0.00 0.00 4.63 -0.35 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.24 -0.26 41 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 3.90 -0.32 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.67 -0.21 42 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.35 -0.21 42 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.07 -0.20 42 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.43 -0.22 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.91 -0.21 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 -0.10 41 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.18 -0.12 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.16 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 -0.15 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.52 -0.11 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.67 -0.11 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.84 -0.10 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.02 -0.10 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.22 -0.11 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.45 -0.10 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.68 -0.11 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.96 -0.10 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.16 -0.19 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.50 -0.17 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.84 -0.17 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.21 -0.17 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.61 -0.15 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.04 -0.15 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.52 -0.11 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.06 -0.01 44 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.48 -0.13 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.01 -0.13 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.58 -0.12 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.09 -0.11 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.69 -0.11 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.34 -0.09 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.10 -0.03 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.78 +0.15 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.31 -0.03 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.81 -0.03 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.21 -0.06 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.65 -0.04 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.23 -0.07 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.88 -0.05 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.60 -0.04 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.18 -0.07 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.44 -0.20 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.83 -0.17 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.24 -0.16 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.67 -0.16 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.13 -0.15 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.61 -0.15 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.19 -0.06 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.74 -0.03 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.28 -0.03 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.85 -0.03 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.44 -0.03 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.05 -0.05 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.68 -0.04 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.33 -0.02 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.98 -0.06 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.67 -0.06 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.98 0.00 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.34 -0.03 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.65 -0.08 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.21 -0.06 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.82 -0.06 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.49 -0.05 43 0 0 0
TOTAL CALL 270 8,120 +111
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 0.00 34 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 0.00 32 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 0.00 32 0 215 0
29SEP26 42.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 116 0
29SEP26 43.00 P 0.00 0.00 0.00 0.67 0.00 32 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 1.11 -0.01 31 0 151 0
29SEP26 45.00 P 0.00 0.00 0.00 1.76 +0.08 32 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 2.52 +0.11 32 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 3.37 +0.13 32 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.30 +0.16 32 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 5.27 +0.17 32 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.26 +0.18 0 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 8.78 +0.16 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.28 +0.16 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.79 +0.17 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.28 +0.16 81 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.79 +0.17 93 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.29 +0.17 102 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.79 +0.17 110 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.29 +0.17 118 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.79 +0.17 126 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 48 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 0.00 46 0 30 0
29OCT26 35.00 P 0.27 0.27 0.26 0.21 +0.01 46 12 107 +12
29OCT26 36.00 P 0.36 0.36 0.35 0.31 +0.01 46 3 139 +1
29OCT26 37.00 P 0.00 0.00 0.00 0.45 +0.01 46 0 126 0
29OCT26 38.00 P 0.00 0.00 0.00 0.63 +0.01 46 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.87 +0.03 46 0 106 0
29OCT26 40.00 P 1.10 1.10 1.10 1.13 +0.02 46 15 125 0
29OCT26 41.00 P 0.00 0.00 0.00 1.44 -0.01 46 0 162 0
29OCT26 42.00 P 1.79 1.79 1.79 1.80 -0.05 45 15 135 0
29OCT26 43.00 P 2.27 2.27 2.27 2.27 -0.03 45 15 230 +15
29OCT26 44.00 P 0.00 0.00 0.00 2.77 -0.03 45 0 237 0
29OCT26 45.00 P 0.00 0.00 0.00 3.32 -0.04 45 0 282 0
29OCT26 46.00 P 0.00 0.00 0.00 3.97 -0.01 45 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 4.66 +0.10 46 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.37 +0.10 46 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 6.15 +0.12 46 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 6.95 +0.13 46 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 9.24 +0.09 50 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.54 +0.10 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.92 +0.12 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.36 +0.24 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.79 +0.17 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.29 +0.17 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.26 0.00 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.51 +0.01 43 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.71 +0.02 44 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.92 +0.03 44 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 1.19 +0.03 44 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.49 +0.02 43 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.77 -0.04 42 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.22 +0.02 43 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.67 0.00 43 0 75 0
27NOV26 43.00 P 3.34 3.34 3.34 3.06 -0.07 42 15 105 +15
27NOV26 44.00 P 3.88 3.88 3.88 3.61 -0.07 42 15 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.31 +0.04 43 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 4.95 +0.09 43 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.63 +0.11 43 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.34 +0.11 43 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.10 +0.12 43 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.76 +0.01 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.82 +0.12 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.04 +0.16 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.35 +0.07 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.72 +0.09 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.13 +0.10 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.58 +0.11 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 0.00 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 0.00 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.21 0.00 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 0.00 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.56 0.00 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 +0.01 41 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.95 +0.01 41 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.21 +0.02 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.50 +0.03 41 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 +0.02 41 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 +0.04 41 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 2.64 +0.18 41 0 108 0
30DEC26 42.00 P 0.00 0.00 0.00 3.13 +0.04 41 0 125 0
30DEC26 43.00 P 0.00 0.00 0.00 3.57 +0.01 41 0 150 0
30DEC26 44.00 P 0.00 0.00 0.00 3.98 +0.06 39 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.67 +0.06 40 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.32 +0.07 40 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.97 +0.08 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.65 +0.05 40 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.37 +0.06 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.13 +0.04 39 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.16 +0.07 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.29 +0.05 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.51 +0.05 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.83 +0.07 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.21 +0.08 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.63 +0.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.07 +0.11 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.52 +0.11 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.99 +0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 -0.05 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.56 -0.06 41 0 0 0
30MAR27 31.00 P 0.95 0.95 0.95 0.72 -0.06 41 9 39 +9
30MAR27 32.00 P 0.00 0.00 0.00 0.90 -0.07 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.11 -0.08 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.34 -0.05 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.62 -0.01 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.91 +0.02 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.26 -0.09 42 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.62 -0.06 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.04 -0.03 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.44 -0.03 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.87 -0.03 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.34 -0.03 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.84 -0.03 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.37 -0.03 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.90 -0.07 40 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.53 -0.03 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.18 +0.06 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.85 0.00 41 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.53 -0.02 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.24 -0.02 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.11 0.00 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.20 +0.12 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.19 +0.04 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.36 +0.04 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.62 +0.07 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.92 +0.07 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 +0.01 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.93 +0.01 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.13 +0.02 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.36 +0.03 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.60 +0.03 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.89 +0.03 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.18 +0.03 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.52 +0.04 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.88 +0.04 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.25 +0.04 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.69 +0.05 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.10 +0.02 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.54 +0.01 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.00 -0.03 43 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.49 -0.03 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.01 -0.02 43 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.55 -0.03 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.12 -0.03 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.70 +0.15 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.41 +0.08 43 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.00 +0.01 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.66 +0.01 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.35 +0.02 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.19 +0.06 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.13 +0.11 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.12 +0.13 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.18 +0.14 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.21 +0.05 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.42 +0.08 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.88 +0.01 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.25 +0.02 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.62 +0.01 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.00 -0.03 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.41 +0.02 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.84 +0.02 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.29 +0.01 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.74 +0.11 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.24 -0.01 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.80 -0.03 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.31 -0.07 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.89 -0.06 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.49 -0.06 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.13 0.00 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.78 -0.03 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.45 +0.02 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.13 +0.02 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.91 +0.03 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.76 +0.03 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.69 +0.03 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.69 +0.03 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.76 +0.05 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.88 +0.05 41 0 0 0
TOTAL PUT 99 7,273 +52
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$ 52.850
18SEP26 41.50 C 0.00 0.00 0.00 11.37 -0.01 198 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 10.85 +0.04 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 10.35 +0.04 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 9.90 +0.01 200 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 9.42 +0.11 202 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 8.86 -0.04 138 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 8.52 +0.12 220 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 7.85 +0.04 0 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 7.36 +0.05 115 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 6.85 +0.04 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 6.36 +0.05 100 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 5.92 +0.03 133 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 5.37 +0.06 96 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 4.39 -0.01 91 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 3.87 -0.02 72 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 3.38 +0.07 69 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 2.89 +0.07 64 0 30 0
18SEP26 51.00 C 0.00 0.00 0.00 1.90 +0.05 48 0 0 0
18SEP26 52.00 C 0.64 0.64 0.64 0.94 -0.01 33 60 120 +60
18SEP26 53.00 C 0.20 0.27 0.12 0.21 -0.14 25 507 219 +135
18SEP26 54.00 C 0.04 0.04 0.04 0.03 -0.09 29 4 700 -4
18SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 778 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 257 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 79 0 111 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 11.39 -0.02 68 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 10.89 -0.03 64 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.39 -0.03 61 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 9.90 +0.01 63 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.42 +0.09 66 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 8.88 -0.02 40 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.52 +0.12 75 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 7.88 +0.05 32 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 7.38 +0.05 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 6.88 +0.04 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.38 +0.04 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 5.92 +0.03 42 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.38 +0.04 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 4.89 +0.04 28 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 4.39 -0.01 25 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 3.90 +0.01 26 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.46 +0.12 30 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 2.98 +0.11 28 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 2.05 -0.01 25 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 1.26 -0.02 23 0 6 0
25SEP26 53.00 C 0.55 0.68 0.55 0.68 -0.03 23 9 8 +7
25SEP26 54.00 C 0.27 0.30 0.22 0.30 -0.06 22 154 167 +153
25SEP26 55.00 C 0.12 0.13 0.12 0.13 -0.05 23 6 840 +4
25SEP26 56.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 16 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 31.86 +0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.87 +0.02 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.92 +0.07 200 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.87 +0.02 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.92 +0.07 180 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.87 +0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.87 +0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.87 +0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.87 +0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.91 +0.05 133 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.88 +0.02 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.95 +0.03 133 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.88 -0.04 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.88 +0.05 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.92 +0.05 102 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.92 +0.05 95 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.92 +0.05 89 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.92 +0.05 82 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.89 +0.02 54 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 12.89 +0.02 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.89 -0.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.89 -0.03 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.90 +0.01 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.90 0.00 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.90 +0.04 35 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 6.96 +0.12 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.97 +0.08 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.93 +0.03 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.96 +0.02 26 0 0 0
29SEP26 50.00 C 2.71 2.71 2.71 3.03 +0.10 25 5 818 +5
29SEP26 52.50 C 0.72 1.06 0.72 1.04 +0.01 21 30 799 +25
29SEP26 55.00 C 0.16 0.22 0.16 0.22 -0.14 23 2,841 12,716 +11
29SEP26 57.50 C 0.05 0.05 0.05 0.04 -0.11 25 15 11,249 +15
29SEP26 60.00 C 0.03 0.03 0.03 0.01 -0.07 29 1,360 18,855 +110
29SEP26 62.50 C 0.04 0.04 0.04 0.01 -0.04 37 32 18,149 -32
29SEP26 65.00 C 0.01 0.01 0.01 0.01 -0.03 45 340 13,603 +340
29SEP26 67.50 C 0.03 0.03 0.03 0.01 -0.02 52 30 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5,978 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4,111 0
29SEP26 82.50 C 0.01 0.01 0.01 0.01 0.00 89 14 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 126 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 31.94 -0.03 105 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 30.95 -0.03 103 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 29.95 -0.03 97 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 28.95 0.00 90 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 27.96 -0.03 89 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.96 -0.03 83 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.96 -0.04 77 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.97 -0.03 76 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.97 -0.04 71 0 0 0
29OCT26 30.00 C 22.50 22.50 22.40 23.24 -0.25 102 4 76 +4
29OCT26 31.00 C 0.00 0.00 0.00 21.98 -0.04 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.99 -0.03 63 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.99 -0.04 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.00 -0.03 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.00 -0.04 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.01 -0.03 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.01 -0.03 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.02 -0.03 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.02 -0.03 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.03 -0.03 39 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.03 -0.04 36 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.01 -0.03 29 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.02 +0.05 27 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.04 +0.05 27 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.07 +0.05 26 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.12 +0.05 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.18 +0.03 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.28 +0.02 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.35 -0.06 23 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 3.66 +0.03 25 0 241 0
29OCT26 52.50 C 0.00 0.00 0.00 1.94 -0.04 23 0 2,707 0
29OCT26 55.00 C 0.83 0.90 0.81 0.93 -0.04 23 226 4,524 +170
29OCT26 57.50 C 0.40 0.40 0.37 0.43 -0.02 25 232 5,752 +150
29OCT26 60.00 C 0.18 0.20 0.18 0.20 -0.01 26 196 7,617 +104
29OCT26 62.50 C 0.11 0.11 0.10 0.09 -0.01 27 225 2,897 +133
29OCT26 65.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 1,858 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 537 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 270 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 41 0 1,030 0
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 50 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 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 58 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 63 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 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 79 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 32.01 -0.03 88 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.01 -0.03 82 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.02 +0.01 79 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.02 -0.01 74 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.04 0.00 74 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.03 -0.01 67 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.05 0.00 67 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.06 0.00 64 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 23.97 -0.10 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.24 -0.25 74 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.08 0.00 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.09 0.00 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.99 -0.11 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.10 +0.01 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.11 +0.01 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.12 0.00 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.13 0.00 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.14 +0.01 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.04 -0.16 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.06 -0.22 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.09 -0.22 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.13 -0.18 25 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.20 -0.15 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.26 +0.06 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.33 +0.05 27 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.42 +0.05 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.54 +0.04 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.70 +0.03 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.90 +0.02 25 0 0 0
27NOV26 50.00 C 4.06 4.06 4.06 4.18 +0.04 25 30 426 +13
27NOV26 52.50 C 0.00 0.00 0.00 2.58 +0.02 24 0 1,311 0
27NOV26 55.00 C 1.40 1.40 1.40 1.49 -0.02 24 15 6,981 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.85 0.00 25 0 5,269 0
27NOV26 60.00 C 0.00 0.00 0.00 0.46 -0.03 25 0 1,965 0
27NOV26 62.50 C 0.30 0.30 0.30 0.24 -0.02 26 20 829 0
27NOV26 65.00 C 0.18 0.18 0.18 0.12 -0.02 26 10 775 -10
27NOV26 67.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 966 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 29 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 50 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 55 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 58 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 61 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 64 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 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 69 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 32.09 -0.07 78 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.10 0.00 74 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.11 +0.08 71 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.13 -0.11 69 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.13 +0.07 65 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.15 +0.08 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.16 -0.12 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.17 +0.08 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.18 +0.08 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.24 -0.25 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.20 -0.12 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.22 -0.11 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.23 -0.02 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.24 -0.02 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.14 -0.12 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.17 -0.18 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.26 -0.08 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.22 -0.15 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.25 -0.16 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.29 -0.19 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.33 -0.16 28 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.38 -0.20 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.51 -0.13 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.52 +0.05 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.63 +0.05 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.77 +0.05 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.93 +0.04 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.14 +0.04 25 0 90 0
30DEC26 49.00 C 4.95 4.95 4.95 5.38 +0.03 25 30 120 0
30DEC26 50.00 C 4.26 4.47 4.26 4.71 +0.06 25 71 2,870 +41
30DEC26 52.50 C 2.98 2.98 2.94 3.17 +0.02 24 60 2,930 0
30DEC26 55.00 C 1.80 1.94 1.80 2.04 -0.04 24 65 3,943 0
30DEC26 57.50 C 1.23 1.23 1.23 1.32 0.00 25 1 12,603 0
30DEC26 60.00 C 0.84 0.85 0.84 0.81 -0.05 25 3 15,077 0
30DEC26 62.50 C 0.51 0.56 0.51 0.48 -0.06 25 34 13,286 +4
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 9,906 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.05 26 0 11,153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 4,181 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 44 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 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 32.31 -0.12 64 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.33 -0.12 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.35 -0.12 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.37 -0.12 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.40 -0.11 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.41 -0.12 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.44 -0.11 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.34 -0.23 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.36 -0.24 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.50 -0.12 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.54 -0.12 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.64 +0.06 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.61 +0.03 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.65 -0.04 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.71 +0.04 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.76 -0.02 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.80 +0.02 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.86 +0.03 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.93 +0.03 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.01 +0.04 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.10 +0.04 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.16 -0.01 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.30 +0.01 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.44 0.00 28 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 9.46 -0.22 26 0 29 0
30MAR27 46.00 C 0.00 0.00 0.00 8.68 +0.06 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.93 +0.06 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.21 +0.05 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.52 +0.04 25 0 1,483 0
30MAR27 50.00 C 5.54 5.54 5.54 5.96 +0.03 26 30 2,687 +30
30MAR27 52.50 C 4.34 4.34 4.34 4.53 +0.03 25 2 4,545 0
30MAR27 55.00 C 3.05 3.05 3.05 3.38 +0.04 25 30 3,174 +30
30MAR27 57.50 C 0.00 0.00 0.00 2.50 +0.01 25 0 4,080 0
30MAR27 60.00 C 1.76 1.78 1.76 1.82 +0.02 25 42 21,467 0
30MAR27 62.50 C 0.00 0.00 0.00 1.30 +0.02 26 0 566 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 +0.02 26 0 3,131 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 +0.01 26 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 2,651 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 +0.01 26 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 0.00 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 0.00 27 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 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 32.48 -0.11 63 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 31.51 -0.10 61 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.53 -0.11 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 29.56 -0.11 56 0 0 0
29JUN27 25.00 C 28.31 28.31 28.31 28.45 -0.24 45 30 662 0
29JUN27 26.00 C 0.00 0.00 0.00 27.62 -0.10 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.65 -0.11 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.69 -0.10 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.73 -0.11 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.78 -0.10 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.83 -0.01 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.88 -0.02 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.95 -0.01 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.01 0.00 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.06 -0.01 38 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 18.13 -0.01 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.09 -0.11 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.28 +0.04 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.37 +0.07 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.44 +0.07 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.55 +0.08 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.66 +0.08 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.81 +0.07 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.97 +0.07 29 0 0 0
29JUN27 45.00 C 10.22 10.22 10.22 10.19 +0.08 28 60 61 +60
29JUN27 46.00 C 0.00 0.00 0.00 9.41 +0.34 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.43 +0.06 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 7.75 +0.06 26 0 0 0
29JUN27 49.00 C 6.92 7.13 6.92 7.11 +0.05 25 270 291 +210
29JUN27 50.00 C 6.48 6.66 6.48 6.69 +0.10 27 60 1,470 +60
29JUN27 52.50 C 0.00 0.00 0.00 5.29 +0.04 26 0 592 0
29JUN27 55.00 C 4.17 4.17 4.17 4.10 +0.01 26 100 5,464 +88
29JUN27 57.50 C 0.00 0.00 0.00 3.19 +0.02 26 0 1,612 0
29JUN27 60.00 C 2.62 2.62 2.55 2.47 +0.04 26 3 3,342 +1
29JUN27 62.50 C 2.00 2.00 2.00 1.89 +0.05 26 1 652 +1
29JUN27 65.00 C 0.00 0.00 0.00 1.44 +0.05 26 0 747 0
29JUN27 67.50 C 1.28 1.28 1.28 1.09 +0.06 27 2 963 0
29JUN27 70.00 C 0.00 0.00 0.00 0.84 +0.06 27 0 6,274 0
29JUN27 72.50 C 0.00 0.00 0.00 0.64 +0.06 27 0 979 0
29JUN27 75.00 C 0.00 0.00 0.00 0.48 +0.05 27 0 719 0
29JUN27 77.50 C 0.63 0.63 0.63 0.38 +0.06 28 1 190 -1
29JUN27 80.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 255 0
29JUN27 82.50 C 0.00 0.00 0.00 0.22 +0.04 28 0 647 0
29JUN27 85.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 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 32.49 -0.11 60 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 31.51 -0.11 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.54 -0.11 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.57 -0.11 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.60 -0.11 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.63 -0.11 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.66 -0.11 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.70 -0.11 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 24.75 -0.10 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 23.79 -0.11 42 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 22.84 -0.11 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 21.90 -0.10 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 20.96 -0.10 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.02 -0.11 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.11 -0.08 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.13 -0.14 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.27 -0.08 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.28 -0.16 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.37 -0.18 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.47 -0.20 30 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.62 -0.19 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.77 -0.21 29 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.09 -0.06 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.16 -0.04 28 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.53 -0.02 29 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.71 +0.13 28 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.02 +0.14 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.36 +0.13 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.74 +0.10 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.15 +0.12 27 0 120 0
29SEP27 52.50 C 5.64 5.64 5.64 5.90 +0.12 27 30 395 +30
29SEP27 55.00 C 4.55 4.55 4.55 4.78 +0.23 27 20 602 0
29SEP27 57.50 C 0.00 0.00 0.00 3.89 +0.21 27 0 624 0
29SEP27 60.00 C 2.99 2.99 2.99 3.15 +0.19 27 30 496 +30
29SEP27 62.50 C 2.55 2.55 2.55 2.56 +0.18 27 1 543 0
29SEP27 65.00 C 2.11 2.11 2.11 2.08 +0.15 27 2 201 0
29SEP27 67.50 C 0.00 0.00 0.00 1.68 +0.12 28 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 1.38 +0.12 28 0 39 0
29SEP27 72.50 C 0.00 0.00 0.00 1.12 +0.09 28 0 51 0
29SEP27 75.00 C 0.00 0.00 0.00 0.92 +0.09 28 0 22 0
29SEP27 77.50 C 0.00 0.00 0.00 0.75 +0.06 28 0 187 0
29SEP27 80.00 C 0.81 0.81 0.81 0.62 +0.06 29 1 40 +1
29SEP27 82.50 C 0.69 0.69 0.69 0.51 +0.04 29 1 32 +1
29SEP27 85.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 5 0
29SEP27 87.50 C 0.00 0.00 0.00 0.35 +0.03 29 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.02 0.00 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 7,345 356,441 +1,994
18SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 130 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 83 0
18SEP26 52.00 P 0.00 0.00 0.00 0.07 -0.10 31 0 642 0
18SEP26 53.00 P 0.65 0.65 0.41 0.36 -0.16 25 37 226 +24
18SEP26 54.00 P 1.47 1.47 1.13 1.18 -0.10 30 24 245 +6
18SEP26 55.00 P 2.35 2.35 2.14 2.15 -0.14 0 37 145 -37
18SEP26 56.00 P 3.58 3.58 3.40 3.15 -0.05 0 11 41 -1
18SEP26 57.00 P 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 6.15 -0.06 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 7.30 +0.09 165 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 8.19 -0.01 142 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 9.19 -0.06 155 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 10.15 -0.05 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 11.17 -0.03 165 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 12.15 -0.05 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 13.15 -0.05 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 14.17 -0.03 198 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 15.15 -0.05 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 16.15 -0.05 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 17.16 -0.04 213 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 18.15 -0.06 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 19.15 -0.06 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 20.15 -0.05 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 21.16 -0.04 250 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 22.15 -0.06 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 23.15 -0.06 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 24.15 -0.05 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
25SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
25SEP26 51.00 P 0.18 0.19 0.18 0.15 -0.06 24 5 24 +5
25SEP26 52.00 P 0.50 0.55 0.40 0.36 -0.08 23 14 174 +14
25SEP26 53.00 P 0.94 0.94 0.85 0.75 -0.11 21 35 60 +34
25SEP26 54.00 P 1.54 1.54 1.36 1.38 -0.12 21 18 60 +18
25SEP26 55.00 P 2.25 2.25 2.25 2.22 -0.13 21 12 98 +12
25SEP26 56.00 P 0.00 0.00 0.00 3.17 -0.16 23 0 12 0
25SEP26 57.00 P 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 6.15 -0.06 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 7.30 +0.09 60 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 8.19 -0.01 53 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 9.19 -0.06 58 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 10.15 -0.05 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 11.17 -0.03 62 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 12.15 -0.05 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 13.15 -0.05 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 14.17 -0.03 75 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 15.15 -0.05 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 16.15 -0.05 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 17.16 -0.04 82 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 18.15 -0.06 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 19.15 -0.06 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 20.15 -0.05 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 21.16 -0.04 96 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 30 0 3,996 0
29SEP26 49.00 P 0.04 0.04 0.04 0.06 -0.02 26 10 5,470 -10
29SEP26 50.00 P 0.12 0.13 0.11 0.12 -0.04 25 1,804 30,456 +1,730
29SEP26 52.50 P 0.80 0.96 0.58 0.62 -0.10 21 381 15,381 -226
29SEP26 55.00 P 2.60 2.80 2.24 2.27 -0.17 20 73 20,271 -2
29SEP26 57.50 P 4.95 4.95 4.60 4.66 -0.14 25 337 10,206 -262
29SEP26 60.00 P 7.45 7.45 7.44 7.30 -0.16 50 1,263 13,044 +1,242
29SEP26 62.50 P 9.81 9.81 9.80 9.65 -0.14 0 173 12,385 0
29SEP26 65.00 P 0.00 0.00 0.00 12.15 -0.14 0 0 4,730 0
29SEP26 67.50 P 0.00 0.00 0.00 14.65 -0.06 0 0 257 0
29SEP26 70.00 P 17.14 17.14 17.14 17.16 -0.04 69 67 2,802 0
29SEP26 72.50 P 0.00 0.00 0.00 19.65 -0.05 0 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 22.15 -0.06 0 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 24.66 -0.04 90 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.15 -0.05 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 29.65 -0.05 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.15 -0.05 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.65 -0.05 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 37.15 -0.05 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.65 -0.05 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.15 -0.06 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.65 -0.06 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.15 -0.06 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.65 -0.06 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.15 -0.06 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.65 -0.07 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.15 -0.07 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.65 -0.07 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.15 -0.08 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.65 -0.09 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.15 -0.09 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.65 -0.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.15 -0.11 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.65 -0.11 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.15 -0.12 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.65 -0.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 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 33 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 0.00 27 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.07 0.00 27 0 564 0
29OCT26 46.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 691 0
29OCT26 47.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 1,323 0
29OCT26 48.00 P 0.30 0.30 0.26 0.26 -0.03 25 16 2,557 +16
29OCT26 49.00 P 0.48 0.48 0.39 0.39 -0.04 24 10 2,156 +6
29OCT26 50.00 P 0.63 0.70 0.63 0.58 -0.05 24 109 7,981 +107
29OCT26 52.50 P 1.50 1.70 1.37 1.38 -0.11 22 851 10,879 +113
29OCT26 55.00 P 3.00 3.20 2.88 2.86 -0.08 22 289 5,506 +41
29OCT26 57.50 P 5.20 5.20 4.84 4.86 -0.14 23 73 1,608 +5
29OCT26 60.00 P 0.00 0.00 0.00 7.30 -0.16 29 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 9.65 -0.14 0 0 140 0
29OCT26 65.00 P 0.00 0.00 0.00 12.15 -0.14 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.65 -0.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.27 +0.07 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.65 -0.05 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.15 -0.06 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.66 -0.04 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.15 -0.05 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.65 -0.05 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.15 -0.05 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.65 -0.05 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.15 -0.05 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.65 -0.05 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.15 -0.06 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.65 -0.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.15 -0.06 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.75 +0.04 100 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.25 +0.04 103 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.76 +0.04 107 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.26 +0.04 110 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.76 +0.04 113 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 62.26 +0.03 115 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.65 -0.09 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 67.15 -0.09 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.65 -0.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 72.15 -0.11 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.65 -0.11 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 77.15 -0.12 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.65 -0.13 0 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 73 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 0.00 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 0.15 0.00 27 0 66 0
27NOV26 45.00 P 0.26 0.26 0.26 0.22 0.00 27 20 206 +20
27NOV26 46.00 P 0.00 0.00 0.00 0.31 0.00 26 0 322 0
27NOV26 47.00 P 0.43 0.43 0.43 0.42 -0.02 26 10 235 +10
27NOV26 48.00 P 0.59 0.59 0.58 0.56 -0.03 25 400 2,415 +400
27NOV26 49.00 P 0.00 0.00 0.00 0.75 -0.03 24 0 1,316 0
27NOV26 50.00 P 1.05 1.10 1.05 0.99 -0.06 24 62 10,208 +2
27NOV26 52.50 P 2.00 2.00 1.86 1.87 -0.11 23 62 4,468 +22
27NOV26 55.00 P 3.60 3.60 3.60 3.29 -0.06 23 10 4,068 +10
27NOV26 57.50 P 5.40 5.60 5.40 5.15 -0.09 23 48 4,710 +10
27NOV26 60.00 P 0.00 0.00 0.00 7.37 -0.24 25 1 1,533 0
27NOV26 62.50 P 9.90 9.90 9.84 9.69 -0.10 25 48 376 -30
27NOV26 65.00 P 0.00 0.00 0.00 12.15 -0.14 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.65 -0.06 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.27 +0.07 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.65 -0.05 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.15 -0.06 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.66 -0.04 45 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.15 -0.05 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.65 -0.05 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.15 -0.05 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.65 -0.05 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 37.15 -0.05 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.65 -0.05 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.15 -0.06 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.65 -0.06 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 47.15 -0.06 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.75 +0.04 81 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 52.25 +0.04 83 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.76 +0.04 86 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 57.26 +0.04 89 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.76 +0.04 91 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 62.26 +0.03 93 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.65 -0.09 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 67.15 -0.09 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.65 -0.10 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 72.15 -0.11 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.65 -0.11 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 77.15 -0.12 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.65 -0.13 0 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 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30DEC26 39.00 P 0.11 0.11 0.11 0.06 +0.01 29 40 260 +40
30DEC26 40.00 P 0.14 0.14 0.14 0.08 0.00 28 10 500 +10
30DEC26 41.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 1,010 0
30DEC26 43.00 P 0.27 0.27 0.27 0.22 +0.01 27 20 1,103 +20
30DEC26 44.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 3,699 0
30DEC26 45.00 P 0.43 0.43 0.43 0.40 -0.01 26 2 3,356 +2
30DEC26 46.00 P 0.56 0.56 0.56 0.53 -0.01 26 20 3,398 -20
30DEC26 47.00 P 0.00 0.00 0.00 0.67 -0.01 25 0 3,958 0
30DEC26 48.00 P 0.91 0.91 0.87 0.86 -0.01 25 51 7,751 0
30DEC26 49.00 P 0.00 0.00 0.00 1.09 -0.03 24 0 5,768 0
30DEC26 50.00 P 1.50 1.50 1.42 1.36 -0.03 24 74 17,136 -6
30DEC26 52.50 P 2.53 2.53 2.36 2.30 -0.06 23 195 14,767 -10
30DEC26 55.00 P 0.00 0.00 0.00 3.69 -0.11 23 0 17,900 0
30DEC26 57.50 P 5.63 5.63 5.48 5.48 -0.07 24 13 7,520 0
30DEC26 60.00 P 7.80 8.08 7.43 7.46 -0.22 23 69 5,461 0
30DEC26 62.50 P 9.91 9.93 9.91 9.95 -0.14 28 154 8,414 +154
30DEC26 65.00 P 0.00 0.00 0.00 12.18 -0.11 25 0 6,677 0
30DEC26 67.50 P 14.70 14.70 14.70 14.72 -0.32 31 5 675 -5
30DEC26 70.00 P 0.00 0.00 0.00 17.27 +0.07 36 0 1,756 -246
30DEC26 72.50 P 0.00 0.00 0.00 19.77 +0.07 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.15 -0.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.66 -0.04 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.15 -0.05 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.65 -0.05 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.15 -0.05 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.65 -0.05 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.15 -0.05 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.65 -0.05 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.15 -0.06 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.75 +0.04 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.25 +0.04 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.75 +0.04 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.25 +0.04 72 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.76 +0.04 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.26 +0.04 77 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.76 +0.04 79 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.26 +0.03 81 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.76 +0.02 82 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.26 +0.02 84 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.65 -0.10 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.15 -0.11 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.65 -0.11 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.15 -0.12 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.65 -0.13 0 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 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.11 0.11 0.11 0.01 0.00 28 10 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 0.00 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 236 0
30MAR27 39.00 P 0.32 0.32 0.31 0.22 +0.02 27 60 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.48 +0.03 27 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.61 +0.02 27 0 3,192 0
30MAR27 44.00 P 0.79 0.79 0.79 0.75 +0.01 26 170 5,825 -112
30MAR27 45.00 P 0.97 0.97 0.97 0.90 0.00 26 170 1,090 0
30MAR27 46.00 P 0.00 0.00 0.00 1.10 +0.02 26 0 632 0
30MAR27 47.00 P 0.00 0.00 0.00 1.31 +0.01 25 0 952 0
30MAR27 48.00 P 1.61 1.61 1.61 1.58 0.00 25 11 1,325 +11
30MAR27 49.00 P 1.98 1.98 1.98 1.86 -0.01 25 170 4,927 +170
30MAR27 50.00 P 2.23 2.23 2.23 2.21 -0.01 24 100 3,741 +100
30MAR27 52.50 P 0.00 0.00 0.00 3.21 -0.05 24 0 8,532 0
30MAR27 55.00 P 0.00 0.00 0.00 4.56 -0.05 24 0 14,480 0
30MAR27 57.50 P 6.28 6.28 6.28 6.20 -0.07 24 130 7,572 +130
30MAR27 60.00 P 0.00 0.00 0.00 8.20 -0.03 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 10.27 +0.06 26 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 12.46 +0.06 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.74 -0.30 25 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 17.27 +0.06 29 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 19.77 +0.07 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.26 +0.05 34 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 24.66 -0.04 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.15 -0.05 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.65 -0.05 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.15 -0.05 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.65 -0.05 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.27 +0.07 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.65 -0.05 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.15 -0.06 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.75 +0.04 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.25 +0.04 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.75 +0.04 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.25 +0.04 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.76 +0.04 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.26 +0.04 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.76 +0.04 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 62.26 +0.03 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.76 +0.02 66 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 67.26 +0.02 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.76 +0.01 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 72.15 -0.11 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.65 -0.11 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 77.15 -0.12 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.65 -0.13 0 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 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 0.00 26 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN27 35.00 P 0.40 0.40 0.40 0.19 +0.02 26 20 22 +20
29JUN27 36.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.34 +0.03 26 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.44 +0.03 26 0 202 0
29JUN27 39.00 P 0.00 0.00 0.00 0.57 +0.04 26 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.71 +0.04 26 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.89 +0.04 26 0 1,283 0
29JUN27 42.00 P 1.20 1.20 1.20 1.07 +0.03 26 2 322 +2
29JUN27 43.00 P 0.00 0.00 0.00 1.31 +0.03 26 0 1,089 0
29JUN27 44.00 P 0.00 0.00 0.00 1.52 -0.01 26 0 906 0
29JUN27 45.00 P 1.85 1.85 1.85 1.76 -0.02 25 10 1,187 +10
29JUN27 46.00 P 0.00 0.00 0.00 2.05 -0.01 25 0 1,783 0
29JUN27 47.00 P 0.00 0.00 0.00 2.40 +0.02 25 0 886 0
29JUN27 48.00 P 0.00 0.00 0.00 2.77 +0.02 25 0 6,155 0
29JUN27 49.00 P 0.00 0.00 0.00 3.18 +0.01 25 0 1,233 0
29JUN27 50.00 P 3.70 3.70 3.65 3.61 0.00 25 161 870 +70
29JUN27 52.50 P 4.80 4.80 4.80 4.85 -0.02 25 25 5,691 0
29JUN27 55.00 P 0.00 0.00 0.00 6.28 -0.03 24 0 1,140 0
29JUN27 57.50 P 0.00 0.00 0.00 7.94 -0.03 24 0 2,226 0
29JUN27 60.00 P 0.00 0.00 0.00 9.76 0.00 24 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 11.74 +0.05 24 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.90 +0.04 24 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.98 +0.02 23 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 18.48 +0.28 26 4 54 0
29JUN27 72.50 P 0.00 0.00 0.00 20.56 +0.09 23 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.88 +0.10 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.14 +0.02 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.62 +0.14 0 4 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.95 +0.10 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.33 +0.09 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.65 -0.46 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.52 -0.02 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.95 -0.02 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.38 -0.02 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.82 -0.02 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.25 -0.03 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.75 +0.03 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.25 +0.04 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.76 +0.04 40 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.26 +0.04 43 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.76 +0.04 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 62.26 +0.03 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.76 +0.02 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 67.26 +0.02 51 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.76 +0.01 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 72.15 -0.11 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.65 -0.11 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 77.15 -0.12 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.65 -0.13 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.04 -0.05 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.05 -0.07 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.07 -0.09 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.09 -0.11 28 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.12 -0.13 28 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.17 -0.14 28 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.22 -0.15 28 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.28 -0.18 28 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.36 -0.19 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.46 -0.17 28 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.56 -0.18 28 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.70 -0.16 28 0 30 0
29SEP27 38.00 P 0.95 0.95 0.95 0.84 -0.18 28 55 93 +55
29SEP27 39.00 P 0.00 0.00 0.00 1.02 -0.16 28 0 29 0
29SEP27 40.00 P 0.00 0.00 0.00 1.21 -0.15 28 0 315 0
29SEP27 41.00 P 1.48 1.48 1.48 1.43 -0.14 28 170 378 +170
29SEP27 42.00 P 1.69 1.69 1.69 1.64 -0.14 27 30 401 +30
29SEP27 43.00 P 1.86 1.86 1.86 1.86 -0.17 27 170 200 -3
29SEP27 44.00 P 0.00 0.00 0.00 2.13 -0.17 27 0 70 0
29SEP27 45.00 P 2.41 2.41 2.41 2.42 -0.15 27 170 292 +162
29SEP27 46.00 P 0.00 0.00 0.00 2.75 -0.15 26 0 468 0
29SEP27 47.00 P 3.15 3.15 3.15 3.12 -0.11 26 40 340 +40
29SEP27 48.00 P 0.00 0.00 0.00 3.49 -0.11 26 0 436 0
29SEP27 49.00 P 3.98 3.98 3.98 3.93 -0.05 26 6 153 +6
29SEP27 50.00 P 4.31 4.31 4.31 4.37 -0.06 26 4 159 +4
29SEP27 52.50 P 0.00 0.00 0.00 5.64 -0.07 26 0 364 0
29SEP27 55.00 P 7.05 7.05 7.05 7.01 +0.18 25 5 205 +5
29SEP27 57.50 P 0.00 0.00 0.00 8.70 -0.12 25 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.57 +0.01 26 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.48 -0.10 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.50 -0.11 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.66 +0.08 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.73 0.00 26 4 4 +4
29SEP27 72.50 P 0.00 0.00 0.00 21.02 +0.13 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.25 +0.11 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.53 -0.02 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.75 +0.06 22 4 4 +4
29SEP27 82.50 P 0.00 0.00 0.00 30.15 +0.15 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.49 +0.18 0 0 0 0
29SEP27 87.50 P 34.97 34.97 34.97 34.83 -0.42 0 14 14 +14
29SEP27 90.00 P 0.00 0.00 0.00 37.52 -0.14 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.04 -0.03 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 42.46 -0.03 30 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 44.88 -0.04 30 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 47.31 -0.04 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.75 -0.03 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 52.25 +0.03 34 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.76 +0.04 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 57.26 +0.04 39 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.76 +0.04 41 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 62.26 +0.03 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.76 +0.02 45 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 67.26 +0.02 46 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.76 +0.01 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 72.15 -0.11 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.65 -0.11 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 77.15 -0.12 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.65 -0.13 0 0 0 0
TOTAL PUT 8,682 443,836 +4,110
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$ 9.560
29SEP26 3.80 C 0.00 0.00 0.00 5.76 -0.24 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.66 -0.24 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.56 -0.24 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.46 -0.24 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.36 -0.24 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.26 -0.24 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.16 -0.24 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.06 -0.24 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.86 -0.24 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.76 -0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.66 -0.24 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.56 -0.24 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.32 -0.23 137 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.07 -0.23 127 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.82 -0.23 117 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.57 -0.23 107 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 -0.23 98 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 -0.23 89 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 -0.23 80 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 -0.23 72 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 -0.23 64 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 -0.23 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 -0.24 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 -0.23 41 0 0 0
29SEP26 8.25 C 1.31 1.31 1.31 1.32 -0.23 34 30 273 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 -0.23 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 -0.23 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 -0.22 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.21 25 0 20 0
29SEP26 9.50 C 0.26 0.26 0.22 0.22 -0.16 26 81 90 +81
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.12 26 0 43 0
29SEP26 10.00 C 0.07 0.07 0.06 0.05 -0.08 27 42 295 +41
29SEP26 10.50 C 0.01 0.02 0.01 0.01 -0.02 30 33 4,232 +7
29SEP26 11.00 C 0.02 0.02 0.02 0.01 0.00 41 10 3,194 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.77 -0.24 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.67 -0.24 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.57 -0.24 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.47 -0.24 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.37 -0.24 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.27 -0.24 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.18 -0.23 93 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.08 -0.23 90 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.98 -0.23 87 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.88 -0.24 83 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.78 -0.24 80 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.68 -0.24 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.58 -0.24 74 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.33 -0.24 66 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.08 -0.24 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.83 -0.24 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.58 -0.26 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.32 -0.26 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.07 -0.26 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.83 -0.25 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.57 -0.26 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.32 -0.26 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.07 -0.26 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.82 -0.27 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.58 -0.26 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.34 -0.24 18 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.13 -0.22 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.90 -0.22 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.72 -0.19 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.54 -0.18 26 0 0 0
29OCT26 9.50 C 0.41 0.41 0.38 0.40 -0.15 27 60 62 +58
29OCT26 9.75 C 0.33 0.33 0.29 0.29 -0.13 27 60 378 +60
29OCT26 10.00 C 0.23 0.23 0.23 0.21 -0.10 28 27 1,597 +4
29OCT26 10.50 C 0.12 0.12 0.10 0.09 -0.06 28 114 1,090 +80
29OCT26 11.00 C 0.07 0.07 0.06 0.04 -0.03 29 24 996 +10
29OCT26 11.50 C 0.03 0.03 0.03 0.02 -0.01 31 50 1,170 +50
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,328 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 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 72 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.77 -0.26 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.67 -0.26 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.57 -0.27 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.47 -0.27 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.37 -0.26 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.27 -0.26 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.18 -0.26 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.08 -0.26 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.98 -0.26 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.88 -0.27 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.78 -0.26 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.68 -0.27 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.58 -0.26 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.33 -0.26 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.08 -0.27 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.83 -0.27 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.58 -0.27 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.33 -0.27 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.09 -0.26 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.84 -0.27 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.59 -0.28 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.35 -0.26 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.11 -0.26 26 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.87 -0.26 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.63 -0.26 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.41 -0.27 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.22 -0.24 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.02 -0.19 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.82 -0.20 27 0 0 0
27NOV26 9.25 C 0.69 0.69 0.67 0.67 -0.17 28 113 113 +113
27NOV26 9.50 C 0.00 0.00 0.00 0.54 -0.14 28 0 445 0
27NOV26 9.75 C 0.00 0.00 0.00 0.43 -0.12 29 0 439 0
27NOV26 10.00 C 0.33 0.33 0.33 0.34 -0.11 29 12 1,319 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 -0.07 29 0 394 0
27NOV26 11.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 140 0
27NOV26 11.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 1,000 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 425 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.78 -0.30 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.68 -0.30 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.58 -0.30 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.49 -0.29 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.39 -0.29 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.29 -0.29 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.19 -0.30 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.09 -0.30 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.99 -0.30 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.89 -0.30 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.79 -0.30 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.70 -0.29 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.60 -0.29 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.35 -0.30 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.10 -0.30 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.85 -0.30 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.61 -0.29 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 -0.30 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 -0.29 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 -0.30 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.63 -0.29 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.39 -0.29 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 -0.29 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 -0.29 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 -0.28 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 -0.26 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 -0.25 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 -0.22 29 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.16 29 0 472 0
30DEC26 9.25 C 0.79 0.81 0.79 0.78 -0.18 28 29 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.15 28 0 1,398 0
30DEC26 9.75 C 0.55 0.55 0.54 0.54 -0.13 28 330 1,382 +330
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.11 29 0 4,233 0
30DEC26 10.50 C 0.31 0.31 0.31 0.30 -0.09 29 3 4,456 0
30DEC26 11.00 C 0.22 0.22 0.22 0.19 -0.06 30 4 1,667 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 2,389 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 1,363 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 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 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 26.00 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 0.01 0.00 74 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.83 -0.29 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.73 -0.26 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.63 -0.29 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.53 -0.30 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.43 -0.30 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.34 -0.29 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.24 -0.29 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.14 -0.29 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.04 -0.30 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.94 -0.30 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.85 -0.29 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.75 -0.29 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.65 -0.29 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.41 -0.29 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.16 -0.30 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.92 -0.29 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.68 -0.29 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.44 -0.29 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.21 -0.29 34 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.97 -0.29 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.74 -0.28 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.52 -0.27 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.30 -0.27 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.08 -0.26 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 -0.25 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 -0.24 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.51 -0.18 29 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.34 -0.22 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.20 -0.15 29 0 211 0
30MAR27 9.25 C 1.08 1.08 1.08 1.04 -0.19 29 60 414 +30
30MAR27 9.50 C 0.00 0.00 0.00 0.91 -0.15 29 0 815 0
30MAR27 9.75 C 0.82 0.82 0.82 0.80 -0.13 29 30 874 +30
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.12 29 0 4,138 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 -0.10 30 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.07 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.06 30 0 365 0
30MAR27 12.00 C 0.25 0.25 0.25 0.21 -0.04 30 4 693 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.87 -0.29 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.77 -0.30 56 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.67 -0.30 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.57 -0.27 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.48 -0.29 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.39 -0.29 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.28 -0.30 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.19 -0.29 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.09 -0.30 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.99 -0.30 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.90 -0.29 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.80 -0.29 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.71 -0.29 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.47 -0.29 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.23 -0.29 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.99 -0.29 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.76 -0.29 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.52 -0.29 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.29 -0.29 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.07 -0.27 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.86 -0.25 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.63 -0.26 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.42 -0.25 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.22 -0.25 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.03 -0.24 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.85 -0.23 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.68 -0.22 31 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 -0.16 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.37 -0.15 30 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.23 -0.19 30 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 -0.15 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 -0.11 30 0 180 0
29JUN27 10.00 C 0.00 0.00 0.00 0.90 -0.13 31 0 532 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 -0.11 31 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.09 31 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.44 -0.08 30 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 -0.06 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 -0.05 30 0 185 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.77 - 53 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 5.67 -0.30 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.57 -0.30 48 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.48 -0.29 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.39 -0.29 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.28 -0.30 46 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.19 -0.29 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.09 -0.30 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 4.99 -0.30 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.90 -0.29 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.80 -0.29 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.71 -0.29 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.47 -0.29 41 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.23 -0.29 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.00 -0.28 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.76 -0.29 36 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.53 -0.29 35 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.30 -0.29 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.08 -0.28 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.87 -0.29 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.66 -0.27 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.46 -0.25 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.26 -0.22 31 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.08 -0.25 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.91 -0.23 30 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.75 -0.21 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.59 -0.21 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.46 -0.20 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.34 -0.18 31 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.23 -0.13 31 0 28 0
29SEP27 9.75 C 1.11 1.11 1.11 1.12 -0.12 31 10 10 +10
29SEP27 10.00 C 0.00 0.00 0.00 1.02 -0.12 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 -0.11 31 0 235 0
29SEP27 11.00 C 0.00 0.00 0.00 0.70 -0.10 31 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.59 -0.08 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.50 -0.07 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 -0.06 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
29SEP27 14.00 C 0.26 0.26 0.26 0.22 -0.04 32 1 6 +1
29SEP27 14.50 C 0.23 0.23 0.23 0.18 -0.03 32 2 7 +2
29SEP27 15.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
TOTAL CALL 1,129 71,406 +907
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 183 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 173 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 168 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 111 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9,381 0
29SEP26 8.75 P 0.01 0.01 0.01 0.01 0.00 29 30 8,990 0
29SEP26 9.00 P 0.03 0.03 0.03 0.03 +0.01 29 1,062 2,120 -427
29SEP26 9.25 P 0.05 0.08 0.05 0.07 +0.04 27 672 1,521 -385
29SEP26 9.50 P 0.14 0.17 0.14 0.16 +0.08 27 226 3,746 +70
29SEP26 9.75 P 0.30 0.30 0.30 0.30 +0.12 28 7 2,183 -2
29SEP26 10.00 P 0.42 0.52 0.42 0.50 +0.19 31 47 2,310 -7
29SEP26 10.50 P 0.98 0.98 0.98 0.94 +0.19 0 60 1,976 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 +0.26 58 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 +0.26 71 0 258 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 +0.27 83 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.98 +0.27 94 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.48 +0.27 105 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.98 +0.27 115 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.48 +0.27 124 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.98 +0.27 133 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.48 +0.27 141 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 +0.27 149 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.48 +0.27 157 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.98 +0.27 164 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.48 +0.27 171 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.98 +0.27 178 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.48 +0.27 184 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.98 +0.27 191 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.48 +0.27 197 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.98 +0.27 203 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.48 +0.27 209 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.48 +0.27 220 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.48 +0.27 231 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.48 +0.27 241 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.48 +0.27 250 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.48 +0.27 258 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.48 +0.27 267 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.48 +0.27 275 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.48 +0.27 282 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.47 +0.26 281 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.47 +0.26 289 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.47 +0.26 296 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 1,747 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 +0.02 28 0 8,005 0
29OCT26 9.00 P 0.14 0.14 0.14 0.14 +0.05 28 39 2,656 -4
29OCT26 9.25 P 0.23 0.23 0.23 0.22 +0.07 28 6 2,612 0
29OCT26 9.50 P 0.33 0.33 0.31 0.33 +0.10 28 166 1,942 +60
29OCT26 9.75 P 0.48 0.48 0.48 0.47 +0.12 29 32 1,237 0
29OCT26 10.00 P 0.65 0.65 0.65 0.63 +0.14 29 34 793 +30
29OCT26 10.50 P 0.00 0.00 0.00 1.03 +0.18 31 0 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.48 +0.20 33 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.98 +0.26 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.48 +0.27 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.98 +0.27 53 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.48 +0.27 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.98 +0.27 65 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.48 +0.27 70 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.98 +0.27 75 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.48 +0.27 80 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.98 +0.27 84 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.48 +0.27 89 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.99 +0.28 96 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.48 +0.27 97 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.99 +0.28 104 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.49 +0.28 107 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.98 +0.27 108 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.49 +0.28 115 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.98 +0.27 115 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.49 +0.28 122 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.48 +0.27 125 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.48 +0.27 130 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.48 +0.27 136 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.48 +0.27 141 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.49 +0.28 150 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.48 +0.27 151 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.49 +0.28 160 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.49 +0.28 164 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.47 +0.26 161 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.47 +0.26 165 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.48 +0.27 174 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 7.75 P 0.03 0.03 0.03 0.03 +0.01 31 30 125 -2
27NOV26 8.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 385 0
27NOV26 8.25 P 0.07 0.07 0.07 0.07 +0.02 29 100 241 +100
27NOV26 8.50 P 0.10 0.10 0.10 0.11 +0.03 29 60 1,029 0
27NOV26 8.75 P 0.15 0.18 0.15 0.16 +0.04 29 1,270 1,858 +1,063
27NOV26 9.00 P 0.21 0.24 0.21 0.24 +0.07 29 328 1,814 +215
27NOV26 9.25 P 0.32 0.32 0.32 0.34 +0.09 30 15 4,625 0
27NOV26 9.50 P 0.45 0.45 0.45 0.45 +0.11 30 3 748 0
27NOV26 9.75 P 0.00 0.00 0.00 0.59 +0.13 30 5 804 -1
27NOV26 10.00 P 0.00 0.00 0.00 0.75 +0.15 30 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 1.09 +0.14 29 0 264 0
27NOV26 11.00 P 0.00 0.00 0.00 1.54 +0.23 33 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 2.00 +0.26 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.48 +0.26 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.98 +0.27 43 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.48 +0.27 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.98 +0.27 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.48 +0.27 56 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.98 +0.27 60 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.48 +0.27 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.98 +0.27 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.48 +0.27 71 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.99 +0.28 77 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.48 +0.27 78 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.99 +0.28 83 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.49 +0.28 86 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.98 +0.27 87 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.49 +0.28 92 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.98 +0.27 92 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.49 +0.28 97 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.48 +0.27 100 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.48 +0.27 105 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.48 +0.27 109 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.48 +0.27 114 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.49 +0.28 120 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.48 +0.27 121 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.49 +0.28 128 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.49 +0.28 132 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.47 +0.26 129 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.47 +0.26 133 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.48 +0.27 139 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 1,768 0
30DEC26 7.50 P 0.04 0.04 0.04 0.04 +0.01 31 10 945 +10
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.02 30 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 2,372 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 +0.03 29 0 1,068 0
30DEC26 8.50 P 0.16 0.16 0.16 0.18 +0.05 30 5 1,392 +5
30DEC26 8.75 P 0.00 0.00 0.00 0.24 +0.06 29 0 1,560 0
30DEC26 9.00 P 0.31 0.31 0.31 0.33 +0.08 30 3 3,687 0
30DEC26 9.25 P 0.42 0.42 0.42 0.43 +0.10 30 75 1,979 +75
30DEC26 9.50 P 0.50 0.52 0.50 0.55 +0.12 30 240 3,162 +240
30DEC26 9.75 P 0.00 0.00 0.00 0.69 +0.14 30 0 1,308 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 +0.15 31 0 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 +0.13 29 0 341 0
30DEC26 11.00 P 0.00 0.00 0.00 1.56 +0.19 29 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 +0.26 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 +0.26 34 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.98 +0.26 37 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.48 +0.27 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.98 +0.27 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.48 +0.27 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.98 +0.27 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.48 +0.27 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.98 +0.27 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.48 +0.27 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.99 +0.28 66 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.48 +0.27 67 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.99 +0.28 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.49 +0.28 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.98 +0.27 74 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.49 +0.28 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.98 +0.27 79 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.49 +0.28 83 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.48 +0.27 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.48 +0.27 90 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.48 +0.27 94 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.48 +0.27 97 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.49 +0.28 103 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.48 +0.27 104 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.49 +0.28 110 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.49 +0.28 113 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.47 +0.26 111 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.47 +0.26 114 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.48 +0.27 119 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 +0.02 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 293 0
30MAR27 7.75 P 0.14 0.14 0.14 0.15 +0.03 30 5 713 +5
30MAR27 8.00 P 0.19 0.19 0.19 0.20 +0.04 30 100 488 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 +0.05 30 0 372 0
30MAR27 8.50 P 0.31 0.31 0.31 0.33 +0.07 30 143 1,254 +143
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.08 30 0 1,793 0
30MAR27 9.00 P 0.50 0.50 0.50 0.50 +0.08 29 119 698 +119
30MAR27 9.25 P 0.58 0.58 0.58 0.61 +0.10 29 3 1,522 +3
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.11 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 +0.13 30 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 +0.15 30 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 +0.14 30 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.72 +0.20 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.13 +0.22 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.56 +0.24 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.01 +0.25 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.48 +0.27 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.98 +0.27 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.48 +0.27 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.98 +0.27 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.48 +0.27 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.98 +0.27 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.48 +0.27 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.99 +0.28 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.48 +0.27 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.99 +0.28 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.49 +0.28 58 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.98 +0.27 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.49 +0.28 62 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.98 +0.27 63 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.49 +0.28 66 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.48 +0.27 68 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.48 +0.27 71 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.48 +0.27 74 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.48 +0.27 77 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.49 +0.28 81 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.48 +0.27 83 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.49 +0.28 86 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.49 +0.28 89 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.47 +0.26 88 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.47 +0.26 91 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.48 +0.27 94 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 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 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 +0.03 30 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 +0.04 30 0 1,073 0
29JUN27 7.75 P 0.29 0.29 0.29 0.30 +0.05 30 20 526 +20
29JUN27 8.00 P 0.00 0.00 0.00 0.37 +0.06 30 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 +0.06 30 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 +0.08 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.64 +0.08 30 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 +0.09 30 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 +0.10 30 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 1.00 +0.11 29 0 699 0
29JUN27 9.75 P 1.14 1.14 1.14 1.14 +0.12 29 6 203 -6
29JUN27 10.00 P 0.00 0.00 0.00 1.29 +0.13 29 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.63 +0.16 30 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.98 +0.18 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.39 +0.22 31 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.78 +0.21 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.20 +0.22 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.64 +0.23 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.08 +0.23 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.55 +0.25 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.01 +0.25 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.48 +0.26 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.98 +0.25 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.48 +0.27 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.99 +0.28 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.48 +0.27 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.99 +0.28 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.49 +0.28 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.98 +0.27 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.49 +0.28 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.98 +0.27 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.49 +0.28 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.48 +0.27 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.48 +0.27 60 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.48 +0.27 63 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.48 +0.27 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.49 +0.28 69 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.48 +0.27 71 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.49 +0.28 75 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.49 +0.28 77 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.47 +0.26 77 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.47 +0.26 79 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.48 +0.27 82 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
29SEP27 7.50 P 0.36 0.37 0.36 0.37 +0.05 32 20 20 +20
29SEP27 7.75 P 0.00 0.00 0.00 0.45 +0.07 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 +0.08 32 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.63 +0.09 32 0 3 0
29SEP27 8.50 P 0.72 0.72 0.72 0.72 +0.08 32 1 69 +1
29SEP27 8.75 P 0.00 0.00 0.00 0.84 +0.11 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.97 +0.11 32 0 0 0
29SEP27 9.25 P 1.08 1.08 1.08 1.10 +0.12 33 7 7 +7
29SEP27 9.50 P 0.00 0.00 0.00 1.24 +0.14 33 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.39 +0.15 33 0 657 0
29SEP27 10.00 P 0.00 0.00 0.00 1.54 +0.13 33 0 150 0
29SEP27 10.50 P 0.00 0.00 0.00 1.87 +0.13 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.23 +0.16 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.62 +0.19 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.01 +0.19 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.43 +0.20 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.87 +0.22 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.30 +0.23 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.75 +0.23 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.20 +0.23 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.66 +0.24 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.12 +0.25 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.58 +0.24 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.05 +0.25 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.51 +0.25 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.99 +0.26 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.49 +0.28 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.98 +0.27 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.49 +0.28 45 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.98 +0.27 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.49 +0.28 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.48 +0.27 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.48 +0.27 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.48 +0.27 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.48 +0.27 59 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.49 +0.28 62 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.48 +0.27 64 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.49 +0.28 67 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.49 +0.28 69 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.47 +0.26 69 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.47 +0.26 71 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.48 +0.27 74 0 0 0
TOTAL PUT 4,949 145,518 +1,352
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 41.180
18SEP26 30.50 C 0.00 0.00 0.00 10.68 +0.74 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 10.18 +0.74 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 9.68 +0.74 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 9.18 +0.74 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 8.68 +0.74 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 8.18 +0.56 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 7.68 +0.75 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 7.18 +0.75 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 6.68 +0.75 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 6.18 +0.75 0 0 24 0
18SEP26 35.50 C 0.00 0.00 0.00 5.68 +0.75 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 5.18 +0.75 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 4.68 +0.74 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 4.18 +0.72 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 3.69 +0.70 79 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 3.19 +0.65 69 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 2.71 +0.60 74 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 2.24 +0.52 74 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 1.79 +0.47 72 0 0 0
18SEP26 40.00 C 0.65 0.99 0.65 1.40 +0.38 75 32 113 +32
18SEP26 40.50 C 0.45 0.79 0.45 1.04 +0.27 75 87 2,930 0
18SEP26 41.00 C 0.42 0.47 0.35 0.72 +0.16 72 530 1,136 +515
18SEP26 41.50 C 0.19 0.35 0.19 0.50 +0.10 74 72 232 +17
18SEP26 42.00 C 0.15 0.27 0.15 0.31 +0.03 73 75 362 +8
18SEP26 42.50 C 0.16 0.21 0.16 0.19 0.00 73 25 159 -15
18SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.02 74 0 190 0
18SEP26 43.50 C 0.00 0.00 0.00 0.06 -0.02 74 0 96 0
18SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.02 74 0 83 0
18SEP26 44.50 C 0.00 0.00 0.00 0.02 -0.01 78 0 2 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 65 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 103 0 28 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 220 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 10.70 +0.76 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 10.20 +0.76 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 9.70 +0.76 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 9.20 +0.76 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 8.70 +0.76 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 8.20 +0.58 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 7.70 +0.75 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 7.21 +0.75 53 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 6.71 +0.74 49 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 6.22 +0.73 51 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 5.73 +0.72 51 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 5.25 +0.70 51 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 4.77 +0.68 50 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 4.30 +0.64 50 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 3.85 +0.61 50 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 3.42 +0.58 50 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 3.00 +0.53 50 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 2.61 +0.54 50 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 2.18 +0.43 47 0 26 0
25SEP26 40.00 C 0.00 0.00 0.00 1.91 +0.42 50 0 15 0
25SEP26 40.50 C 0.00 0.00 0.00 1.61 +0.36 50 0 33 0
25SEP26 41.00 C 0.93 0.93 0.93 1.35 +0.32 51 50 108 +50
25SEP26 41.50 C 0.96 0.96 0.96 1.09 +0.23 50 30 45 +29
25SEP26 42.00 C 0.72 0.74 0.72 0.89 +0.21 50 16 51 +8
25SEP26 42.50 C 0.60 0.60 0.60 0.72 +0.16 51 6 36 +6
25SEP26 43.00 C 0.00 0.00 0.00 0.57 +0.13 51 0 30 0
25SEP26 43.50 C 0.00 0.00 0.00 0.45 +0.11 51 0 15 0
25SEP26 44.00 C 0.33 0.33 0.33 0.35 +0.09 51 2 62 +2
25SEP26 44.50 C 0.00 0.00 0.00 0.26 +0.06 51 0 0 0
25SEP26 45.00 C 0.14 0.14 0.14 0.20 +0.05 51 5 15 +5
25SEP26 45.50 C 0.00 0.00 0.00 0.15 +0.04 51 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.03 51 0 15 0
25SEP26 46.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 63 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 11.21 +0.74 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 10.21 +0.72 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.21 +0.73 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.22 +0.60 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.23 +0.74 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.25 +0.72 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.30 +0.69 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.39 +0.64 47 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 3.54 +0.58 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.78 +0.51 48 0 3 0
29SEP26 40.00 C 1.59 1.97 1.54 2.09 +0.43 47 130 117 +93
29SEP26 41.00 C 0.99 1.25 0.97 1.55 +0.37 48 22 132 +22
29SEP26 42.00 C 0.80 1.07 0.63 1.11 +0.25 48 310 312 +68
29SEP26 43.00 C 0.46 0.74 0.46 0.76 +0.19 48 343 1,680 -56
29SEP26 44.00 C 0.31 0.49 0.31 0.48 +0.11 47 284 3,638 +221
29SEP26 45.00 C 0.22 0.36 0.20 0.32 +0.09 48 109 1,691 +99
29SEP26 46.00 C 0.15 0.24 0.15 0.19 +0.05 48 70 1,156 -10
29SEP26 47.00 C 0.11 0.11 0.11 0.12 +0.04 48 100 1,310 +100
29SEP26 48.00 C 0.09 0.09 0.09 0.07 +0.02 49 2 874 -2
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,715 0
29SEP26 50.00 C 0.02 0.02 0.02 0.02 0.00 48 2 1,995 -2
29SEP26 52.50 C 0.02 0.02 0.02 0.01 0.00 54 9 14,335 -9
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 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 0.00 100 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 130 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 145 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 150 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 154 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 159 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 163 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 167 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 171 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 175 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 179 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 183 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 187 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 190 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 194 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 200 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 203 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 207 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,447 0
29OCT26 31.00 C 0.00 0.00 0.00 10.36 +0.62 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.38 +0.57 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.46 +0.49 44 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 7.70 +0.70 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.84 +0.65 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.05 +0.62 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.31 +0.59 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.62 +0.54 49 0 2 0
29OCT26 39.00 C 3.38 3.87 3.38 3.98 +0.49 49 75 163 +60
29OCT26 40.00 C 2.86 3.28 2.86 3.39 +0.47 48 45 167 +45
29OCT26 41.00 C 2.39 2.82 2.39 2.88 +0.41 48 70 170 +15
29OCT26 42.00 C 2.00 2.42 2.00 2.44 +0.36 49 54 115 +11
29OCT26 43.00 C 1.67 2.02 1.67 2.04 +0.31 49 42 311 0
29OCT26 44.00 C 1.41 1.41 1.41 1.72 +0.27 49 28 879 +28
29OCT26 45.00 C 0.00 0.00 0.00 1.44 +0.26 50 0 1,253 0
29OCT26 46.00 C 0.00 0.00 0.00 1.19 +0.23 50 0 302 0
29OCT26 47.00 C 0.75 0.75 0.75 0.96 +0.19 49 15 5,272 +1
29OCT26 48.00 C 0.82 0.82 0.82 0.78 +0.16 50 2 5,746 0
29OCT26 49.00 C 0.70 0.70 0.70 0.63 +0.14 50 12 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.50 +0.11 49 0 703 0
29OCT26 52.50 C 0.00 0.00 0.00 0.28 +0.07 49 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.15 +0.04 49 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 49 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 195 0
27NOV26 31.00 C 0.00 0.00 0.00 10.74 +0.49 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.89 +0.47 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.07 +0.44 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.34 +0.47 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.58 +0.50 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.90 +0.49 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.32 +0.53 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.72 +0.52 54 0 45 0
27NOV26 39.00 C 0.00 0.00 0.00 5.16 +0.51 54 0 25 0
27NOV26 40.00 C 4.33 4.41 4.33 4.64 +0.51 54 45 70 +16
27NOV26 41.00 C 3.87 3.95 3.87 4.16 +0.50 54 32 140 +32
27NOV26 42.00 C 3.40 3.69 3.38 3.68 +0.42 54 60 250 +15
27NOV26 43.00 C 3.08 3.08 3.08 3.30 +0.40 54 30 91 -30
27NOV26 44.00 C 0.00 0.00 0.00 2.96 +0.37 55 0 913 0
27NOV26 45.00 C 0.00 0.00 0.00 2.62 +0.33 55 0 323 0
27NOV26 46.00 C 0.00 0.00 0.00 2.32 +0.28 55 0 6,060 0
27NOV26 47.00 C 1.69 1.69 1.69 2.05 +0.26 55 15 16,710 -15
27NOV26 48.00 C 0.00 0.00 0.00 1.80 +0.23 55 0 1,210 0
27NOV26 49.00 C 0.00 0.00 0.00 1.57 +0.20 55 0 766 0
27NOV26 50.00 C 0.00 0.00 0.00 1.37 +0.18 54 0 549 0
27NOV26 52.50 C 0.00 0.00 0.00 0.97 +0.14 54 0 625 0
27NOV26 55.00 C 0.00 0.00 0.00 0.68 +0.11 54 0 397 0
27NOV26 57.50 C 0.00 0.00 0.00 0.47 +0.09 54 0 350 0
27NOV26 60.00 C 0.00 0.00 0.00 0.32 +0.05 54 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.22 +0.04 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 +0.03 54 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 +0.02 54 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 11.94 +0.40 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.13 +0.41 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.35 +0.41 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.59 +0.40 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.86 +0.37 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.20 +0.46 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.53 +0.42 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.91 +0.39 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.30 +0.33 51 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 5.94 +0.58 53 0 66 0
30DEC26 40.00 C 0.00 0.00 0.00 5.48 +0.52 54 0 650 0
30DEC26 41.00 C 4.30 4.81 4.30 5.01 +0.50 54 40 185 0
30DEC26 42.00 C 0.00 0.00 0.00 4.58 +0.46 54 0 641 0
30DEC26 43.00 C 4.02 4.02 4.02 4.18 +0.43 54 2 491 +2
30DEC26 44.00 C 0.00 0.00 0.00 3.83 +0.40 55 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 +0.38 55 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 3.17 +0.34 55 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 2.87 +0.32 55 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 2.59 +0.29 55 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.34 +0.28 55 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 2.11 +0.26 54 0 1,316 0
30DEC26 52.50 C 0.00 0.00 0.00 1.62 +0.21 54 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 1.23 +0.17 54 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.94 +0.16 54 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.69 +0.11 54 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.53 +0.10 54 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.40 +0.07 54 0 1,148 0
30DEC26 67.50 C 0.00 0.00 0.00 0.30 +0.06 54 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 +0.04 54 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 +0.04 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 13.21 +0.46 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.46 +0.42 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.76 +0.41 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.13 +0.43 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.39 +0.31 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.78 +0.30 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.21 +0.29 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.67 +0.29 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.15 +0.26 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.87 +0.47 55 0 0 0
30MAR27 40.00 C 6.80 6.80 6.80 7.48 +0.52 56 2 17 +2
30MAR27 41.00 C 0.00 0.00 0.00 7.04 +0.53 56 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 6.63 +0.51 56 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 6.24 +0.48 56 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 5.87 +0.47 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.53 +0.45 56 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 5.21 +0.43 56 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 4.91 +0.40 56 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.61 +0.39 56 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 4.31 +0.36 56 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 4.04 +0.35 56 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.44 +0.32 56 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 2.92 +0.29 56 0 246 0
30MAR27 57.50 C 2.59 2.59 2.59 2.47 +0.25 56 115 223 -5
30MAR27 60.00 C 0.00 0.00 0.00 2.09 +0.22 56 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 +0.24 56 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.50 +0.22 56 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.27 +0.19 56 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.07 +0.13 56 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.91 +0.14 56 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.77 +0.12 56 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.65 +0.09 56 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.55 +0.08 56 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.47 +0.07 56 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.40 +0.06 56 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.34 +0.06 56 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.04 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 +0.04 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.21 +0.04 56 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 +0.03 56 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.15 +0.03 55 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.13 +0.02 56 0 348 0
29JUN27 31.00 C 0.00 0.00 0.00 13.74 +0.46 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.11 +0.45 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.41 +0.39 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.82 +0.38 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.28 +0.38 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.74 +0.36 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 10.24 +0.36 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.75 +0.34 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.48 +0.52 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.04 +0.51 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.62 +0.49 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.22 +0.45 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.83 +0.42 56 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 7.47 +0.40 56 0 563 0
29JUN27 45.00 C 0.00 0.00 0.00 7.13 +0.39 56 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 6.81 +0.38 56 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 6.51 +0.39 57 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 6.23 +0.37 57 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 5.96 +0.38 57 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 5.68 +0.37 57 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 5.02 +0.34 57 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.44 +0.31 57 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 3.93 +0.28 57 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.48 +0.26 57 0 57 0
29JUN27 62.50 C 3.31 3.31 3.31 3.08 +0.24 57 115 282 +115
29JUN27 65.00 C 0.00 0.00 0.00 2.72 +0.21 56 0 129 0
29JUN27 67.50 C 0.00 0.00 0.00 2.41 +0.19 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.14 +0.24 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.90 +0.21 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.68 +0.19 56 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.50 +0.18 56 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.33 +0.16 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.18 +0.11 56 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.05 +0.10 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.94 +0.09 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.83 +0.08 56 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.74 +0.09 56 0 767 0
29JUN27 95.00 C 0.00 0.00 0.00 0.66 +0.06 56 0 1,178 0
29SEP27 31.00 C 0.00 0.00 0.00 14.78 +0.49 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 14.10 +0.39 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.53 +0.38 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.99 +0.39 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.47 +0.38 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.97 +0.34 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.50 +0.34 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.04 +0.33 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.60 +0.31 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.19 +0.35 55 0 0 0
29SEP27 41.00 C 9.33 9.57 9.33 9.92 +0.45 56 27 28 +27
29SEP27 42.00 C 0.00 0.00 0.00 9.61 +0.51 57 0 0 0
29SEP27 43.00 C 8.84 8.97 8.84 9.24 +0.50 57 22 23 +22
29SEP27 44.00 C 0.00 0.00 0.00 8.83 +0.42 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.50 +0.42 57 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 8.18 +0.40 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.90 +0.42 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.59 +0.39 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.31 +0.40 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 7.05 +0.42 57 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 6.38 +0.39 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.77 +0.36 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.22 +0.34 57 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.73 +0.32 57 0 2 0
TOTAL CALL 3,159 202,789 +1,522
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.03 94 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 -0.06 83 0 30 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.11 73 0 85 0
18SEP26 38.50 P 0.00 0.00 0.00 0.03 -0.16 76 0 207 0
18SEP26 39.00 P 0.20 0.21 0.20 0.06 -0.22 75 24 389 0
18SEP26 39.50 P 0.31 0.48 0.16 0.11 -0.32 73 297 435 +2
18SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.42 73 0 248 0
18SEP26 40.50 P 0.72 0.72 0.72 0.35 -0.54 74 100 145 +100
18SEP26 41.00 P 1.00 1.03 0.54 0.54 -0.65 72 760 815 +640
18SEP26 41.50 P 0.00 0.00 0.00 0.81 -0.70 74 0 8 0
18SEP26 42.00 P 0.00 0.00 0.00 1.14 -0.74 74 1 0 -1
18SEP26 42.50 P 0.00 0.00 0.00 1.53 -0.73 77 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 1.92 -0.77 72 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 2.37 -0.78 72 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 2.84 -0.78 70 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 3.33 -0.77 72 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 3.82 -0.77 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 4.32 -0.76 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 4.82 -0.76 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 5.32 -0.76 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 5.82 -0.76 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 6.32 -0.76 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 6.82 -0.76 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 7.32 -0.76 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 7.82 -0.76 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 8.53 -0.55 250 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 9.03 -0.55 260 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 10.03 -0.55 279 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 11.02 -0.56 294 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 12.03 -0.55 315 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 13.03 -0.55 333 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 14.02 -0.56 348 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 15.02 -0.56 364 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 16.02 -0.56 379 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.03 -0.04 52 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.05 52 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.07 -0.08 51 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.12 50 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.15 -0.15 50 0 70 0
25SEP26 38.00 P 0.35 0.35 0.35 0.22 -0.18 51 15 270 0
25SEP26 38.50 P 0.45 0.46 0.32 0.31 -0.22 51 197 383 +169
25SEP26 39.00 P 0.48 0.48 0.48 0.41 -0.28 50 15 15 0
25SEP26 39.50 P 0.70 0.70 0.70 0.55 -0.32 51 28 43 +13
25SEP26 40.00 P 0.97 0.97 0.72 0.69 -0.39 50 30 15 +15
25SEP26 40.50 P 1.21 1.21 0.92 0.89 -0.45 50 50 35 +35
25SEP26 41.00 P 0.00 0.00 0.00 1.12 -0.50 50 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 1.36 -0.57 49 1 1 +1
25SEP26 42.00 P 0.00 0.00 0.00 1.68 -0.60 50 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 2.03 -0.57 51 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 2.36 -0.62 50 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 2.73 -0.66 50 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 3.13 -0.68 50 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 3.55 -0.70 50 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 3.99 -0.71 50 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 4.44 -0.73 50 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 4.90 -0.74 50 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 5.37 -0.75 49 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 5.85 -0.75 49 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 6.34 -0.75 50 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 6.83 -0.76 50 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 7.45 -0.63 74 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 8.04 -0.54 87 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 8.54 -0.54 91 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 9.03 -0.55 94 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 10.03 -0.55 100 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 11.02 -0.56 106 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 12.03 -0.55 113 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 13.03 -0.55 120 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.07 48 0 249 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.12 48 0 1,800 0
29SEP26 38.00 P 0.59 0.59 0.35 0.34 -0.18 48 389 1,417 -163
29SEP26 39.00 P 0.84 0.84 0.55 0.55 -0.28 47 166 560 +96
29SEP26 40.00 P 1.04 1.04 0.91 0.87 -0.37 47 30 2,787 +30
29SEP26 41.00 P 1.41 1.41 1.41 1.32 -0.45 47 8 272 +8
29SEP26 42.00 P 0.00 0.00 0.00 1.88 -0.49 48 0 1,449 0
29SEP26 43.00 P 0.00 0.00 0.00 2.53 -0.57 48 0 1,463 0
29SEP26 44.00 P 4.10 4.10 4.10 3.27 -0.63 48 3 1,038 0
29SEP26 45.00 P 5.00 5.00 4.27 4.22 -0.54 54 61 770 +59
29SEP26 46.00 P 0.00 0.00 0.00 4.98 -0.70 48 0 890 0
29SEP26 47.00 P 0.00 0.00 0.00 5.90 -0.73 47 0 2,393 0
29SEP26 48.00 P 0.00 0.00 0.00 6.86 -0.97 48 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 8.04 -0.58 72 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 9.03 -0.55 77 0 5,769 0
29SEP26 52.50 P 0.00 0.00 0.00 11.48 -0.60 86 0 1,107 0
29SEP26 55.00 P 0.00 0.00 0.00 14.02 -0.56 103 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.53 -0.55 116 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 19.03 -0.55 127 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 21.51 -0.57 135 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 23.93 -0.65 133 0 258 0
29SEP26 67.50 P 0.00 0.00 0.00 26.41 -0.67 139 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 28.91 -0.67 147 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 31.50 -0.58 170 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 33.91 -0.67 163 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 36.43 -0.65 174 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.93 -0.65 182 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.43 -0.65 188 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.94 -0.64 197 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.44 -0.64 203 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.94 -0.64 209 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.44 -0.64 215 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.02 -0.56 235 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.42 -0.66 222 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.00 -0.58 244 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.42 -0.66 233 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.02 -0.56 258 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.52 -0.56 264 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.92 -0.66 248 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.42 -0.66 253 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 73.92 -0.66 258 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 76.50 -0.58 278 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 78.90 -0.68 260 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 81.40 -0.68 264 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 83.92 -0.66 274 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 86.42 -0.66 278 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 88.93 -0.65 285 0 0 0
29OCT26 31.00 P 0.21 0.21 0.21 0.11 -0.03 49 10 10 +10
29OCT26 32.00 P 0.00 0.00 0.00 0.17 -0.04 49 0 175 0
29OCT26 33.00 P 0.37 0.37 0.37 0.27 -0.05 50 15 15 +15
29OCT26 34.00 P 0.00 0.00 0.00 0.39 -0.08 49 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.56 -0.11 50 0 108 0
29OCT26 36.00 P 0.00 0.00 0.00 0.75 -0.16 49 0 348 0
29OCT26 37.00 P 0.00 0.00 0.00 0.98 -0.20 48 0 199 0
29OCT26 38.00 P 1.66 1.66 1.66 1.34 -0.19 49 15 1,434 0
29OCT26 39.00 P 1.80 2.05 1.80 1.64 -0.30 48 18 1,208 -16
29OCT26 40.00 P 2.56 2.56 2.44 2.06 -0.33 48 19 795 -9
29OCT26 41.00 P 2.90 3.13 2.57 2.63 -0.33 50 53 152 -19
29OCT26 42.00 P 3.12 3.12 3.12 3.10 -0.46 48 1 393 +1
29OCT26 43.00 P 3.80 3.80 3.80 3.72 -0.44 49 1 335 -1
29OCT26 44.00 P 0.00 0.00 0.00 4.38 -0.48 49 0 258 0
29OCT26 45.00 P 0.00 0.00 0.00 5.10 -0.50 49 0 332 0
29OCT26 46.00 P 0.00 0.00 0.00 5.84 -0.54 49 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 6.62 -0.58 49 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 7.66 -0.36 54 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 8.45 -0.41 53 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 9.33 -0.46 53 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 11.65 -0.45 56 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 14.06 -0.54 60 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 16.53 -0.55 65 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 19.03 -0.55 71 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.51 -0.57 76 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.02 -0.56 83 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 26.52 -0.56 88 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.02 -0.56 93 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.50 -0.58 96 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 33.98 -0.60 99 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 36.48 -0.60 104 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 38.98 -0.60 108 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.48 -0.09 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.64 -0.10 54 0 20 0
27NOV26 33.00 P 0.97 0.97 0.97 0.82 -0.12 54 15 52 +15
27NOV26 34.00 P 0.00 0.00 0.00 1.05 -0.13 54 0 426 0
27NOV26 35.00 P 0.00 0.00 0.00 1.29 -0.16 54 0 71 0
27NOV26 36.00 P 0.00 0.00 0.00 1.60 -0.16 54 0 192 0
27NOV26 37.00 P 0.00 0.00 0.00 1.93 -0.23 54 0 198 0
27NOV26 38.00 P 2.52 2.52 2.52 2.30 -0.23 54 15 408 -15
27NOV26 39.00 P 2.97 2.97 2.90 2.72 -0.24 54 30 203 -30
27NOV26 40.00 P 3.50 3.50 3.39 3.20 -0.30 54 16 410 +1
27NOV26 41.00 P 4.09 4.09 4.06 3.69 -0.43 53 30 313 0
27NOV26 42.00 P 0.00 0.00 0.00 4.25 -0.39 53 0 125 0
27NOV26 43.00 P 0.00 0.00 0.00 4.84 -0.42 54 0 369 0
27NOV26 44.00 P 5.64 5.64 5.64 5.51 -0.45 54 5 566 0
27NOV26 45.00 P 0.00 0.00 0.00 6.18 -0.45 54 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 7.06 -0.31 57 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 7.80 -0.34 57 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 8.58 -0.36 58 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 9.38 -0.36 58 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 10.12 -0.45 57 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 12.25 -0.42 58 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 14.49 -0.41 59 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 16.79 -0.44 60 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 19.14 -0.44 61 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 21.58 -0.53 64 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.05 -0.53 67 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 26.53 -0.55 71 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.02 -0.56 74 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 31.51 -0.57 78 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.68 -0.07 54 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 0.86 -0.09 54 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.08 -0.09 54 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.31 -0.12 54 0 140 0
30DEC26 34.00 P 1.57 1.57 1.57 1.57 -0.17 54 10 120 +10
30DEC26 35.00 P 0.00 0.00 0.00 1.88 -0.19 54 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.22 -0.17 54 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.59 -0.20 54 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 3.00 -0.24 53 0 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.46 -0.26 54 0 359 0
30DEC26 40.00 P 0.00 0.00 0.00 3.94 -0.30 53 0 640 0
30DEC26 41.00 P 0.00 0.00 0.00 4.45 -0.34 54 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 5.01 -0.38 53 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.63 -0.37 54 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 6.26 -0.35 54 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 6.94 -0.41 54 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 7.78 -0.30 56 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 8.51 -0.31 57 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 9.26 -0.32 57 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 10.03 -0.33 57 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 10.84 -0.35 58 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 12.90 -0.38 59 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 15.07 -0.38 60 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 17.27 -0.32 60 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 19.57 -0.32 62 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 21.90 -0.32 63 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 24.27 -0.32 64 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 26.59 -0.50 62 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 29.02 -0.56 64 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 31.60 -0.48 70 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 33.98 -0.60 68 0 504 0
30DEC26 77.50 P 0.00 0.00 0.00 36.56 -0.52 75 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 39.04 -0.54 77 0 250 0
30DEC26 82.50 P 0.00 0.00 0.00 41.54 -0.54 80 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 44.04 -0.54 82 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.54 -0.54 85 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.03 -0.55 87 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.53 -0.55 89 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.03 -0.55 92 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.56 -0.52 95 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.06 -0.52 97 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.55 -0.53 99 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.03 -0.55 100 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.53 -0.55 102 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.68 -0.10 56 0 75 0
30MAR27 31.00 P 0.00 0.00 0.00 1.92 -0.12 55 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.21 -0.13 55 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.52 -0.16 55 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 2.87 -0.20 55 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.30 -0.16 55 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.70 -0.18 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.14 -0.20 55 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.61 -0.21 55 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.10 -0.24 55 0 295 0
30MAR27 40.00 P 0.00 0.00 0.00 5.62 -0.39 55 0 362 0
30MAR27 41.00 P 0.00 0.00 0.00 6.17 -0.28 55 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.74 -0.46 55 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.34 -0.30 55 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 7.93 -0.37 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 8.59 -0.40 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 9.41 -0.26 56 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.11 -0.27 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 10.83 -0.29 57 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.57 -0.29 57 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 12.33 -0.31 57 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 14.28 -0.33 58 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 16.31 -0.36 58 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 18.41 -0.38 59 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 20.56 -0.40 59 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 22.77 -0.41 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 25.01 -0.42 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 27.29 -0.33 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 29.59 -0.35 61 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 31.92 -0.36 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 34.28 -0.37 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 36.69 -0.46 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 39.12 -0.49 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 41.62 -0.46 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 44.10 -0.48 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 46.56 -0.52 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.06 -0.52 69 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 51.56 -0.52 71 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.06 -0.52 73 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 56.56 -0.52 75 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.06 -0.52 77 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 61.56 -0.52 79 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.84 -0.16 56 0 120 0
29JUN27 32.00 P 3.20 3.20 3.20 3.19 -0.17 55 120 240 +120
29JUN27 33.00 P 3.58 3.58 3.55 3.56 -0.19 55 240 240 +240
29JUN27 34.00 P 0.00 0.00 0.00 3.96 -0.22 55 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.38 -0.20 55 0 316 0
29JUN27 36.00 P 0.00 0.00 0.00 4.82 -0.24 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.28 -0.27 55 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.78 -0.28 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.31 -0.28 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.83 -0.32 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.40 -0.33 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.00 -0.34 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 8.57 -0.38 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.25 -0.33 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 9.90 -0.36 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.54 -0.40 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.38 -0.26 56 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.09 -0.27 57 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 12.82 -0.30 57 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.56 -0.28 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 15.46 -0.31 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 17.42 -0.33 58 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 19.45 -0.26 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 21.52 -0.37 58 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 23.64 -0.39 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.81 -0.40 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 28.06 -0.36 60 0 212 0
29JUN27 70.00 P 30.58 30.58 30.58 30.26 -0.32 60 50 50 0
29JUN27 72.50 P 0.00 0.00 0.00 32.52 -0.43 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 34.81 -0.36 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 37.13 -0.36 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.47 -0.36 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 41.83 -0.46 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.23 -0.38 60 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 46.67 -0.48 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.16 -0.45 63 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 51.62 -0.47 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.08 -0.50 64 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.65 -0.10 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.98 -0.15 55 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 4.38 -0.17 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.83 -0.17 55 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.23 -0.23 55 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 5.69 -0.23 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.18 -0.24 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.69 -0.26 54 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 7.22 -0.37 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.78 -0.34 55 0 168 0
29SEP27 41.00 P 0.00 0.00 0.00 8.36 -0.34 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 8.95 -0.31 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.57 -0.34 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.20 -0.34 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 10.85 -0.36 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 11.52 -0.37 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.33 -0.26 56 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.04 -0.26 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.76 -0.27 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.49 -0.27 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.36 -0.30 57 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.29 -0.32 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.28 -0.34 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.32 -0.36 58 0 1 0
TOTAL PUT 2,838 90,721 +1,326
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 6.010
29SEP26 4.50 C 0.00 0.00 0.00 1.53 +0.07 93 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.43 +0.07 87 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 +0.06 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 +0.06 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 +0.06 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.03 +0.06 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.77 +0.06 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 +0.04 28 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 94 0
29SEP26 6.25 C 0.04 0.07 0.04 0.07 0.00 36 36 183 +6
29SEP26 6.50 C 0.03 0.03 0.03 0.03 0.00 38 30 585 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 348 0
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 73 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 668 0
29SEP26 8.75 C 0.01 0.01 0.01 0.01 0.00 101 20 158 0
29SEP26 9.00 C 0.01 0.01 0.01 0.01 0.00 107 20 243 0
29SEP26 9.25 C 0.01 0.01 0.01 0.01 0.00 113 3 118 -3
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 277 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 140 10 240 -10
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 149 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 158 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 175 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 183 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 190 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 197 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 204 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 217 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 222 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 228 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 234 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 239 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 244 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 254 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 289 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 296 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 303 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 317 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 323 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 335 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 340 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 346 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.55 +0.07 55 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.43 +0.05 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.33 +0.04 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.25 +0.06 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.14 +0.04 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.82 +0.02 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.64 +0.03 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.49 +0.04 41 0 0 0
29OCT26 6.00 C 0.35 0.35 0.35 0.35 +0.02 41 2 20 +2
29OCT26 6.25 C 0.00 0.00 0.00 0.25 +0.02 42 0 30 0
29OCT26 6.50 C 0.15 0.15 0.15 0.17 +0.02 42 20 22 +20
29OCT26 6.75 C 0.09 0.09 0.09 0.11 +0.01 41 3 50 +3
29OCT26 7.00 C 0.00 0.00 0.00 0.07 0.00 41 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.01 43 0 43 0
29OCT26 7.50 C 0.03 0.03 0.03 0.03 0.00 43 70 117 +55
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 42 0 142 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 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 1.58 +0.06 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.47 +0.04 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.39 +0.05 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.30 +0.05 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.21 +0.04 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.11 +0.02 40 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
27NOV26 6.00 C 0.49 0.49 0.49 0.49 +0.02 44 15 180 +15
27NOV26 6.25 C 0.37 0.37 0.37 0.39 +0.02 45 15 135 +15
27NOV26 6.50 C 0.30 0.30 0.29 0.30 +0.02 45 30 165 +30
27NOV26 6.75 C 0.00 0.00 0.00 0.23 +0.02 45 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 +0.02 46 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 +0.01 47 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 +0.01 46 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.62 +0.05 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 +0.06 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 +0.05 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.37 +0.05 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.28 +0.04 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 +0.06 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.02 +0.04 43 0 0 0
30DEC26 5.50 C 0.85 0.85 0.85 0.87 +0.03 44 13 13 +13
30DEC26 5.75 C 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 +0.04 44 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 +0.01 43 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.01 44 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.02 45 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.02 46 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30DEC26 8.50 C 0.06 0.06 0.06 0.07 +0.01 46 4 4 +4
30DEC26 8.75 C 0.05 0.05 0.05 0.05 +0.01 45 4 4 +4
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 45 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 61 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 68 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 80 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 1.76 +0.05 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.69 +0.05 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.60 +0.04 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.54 +0.05 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.46 +0.04 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.40 +0.05 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.24 +0.04 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 +0.03 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.96 +0.03 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 +0.02 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 +0.02 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 +0.02 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +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 0.05 +0.01 47 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 45 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 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.90 +0.05 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.83 +0.06 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.76 +0.05 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.69 +0.05 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.63 +0.05 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.57 +0.05 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.42 +0.05 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.28 +0.04 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 +0.04 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.04 +0.03 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.85 +0.03 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.75 +0.04 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.69 +0.04 46 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.63 +0.02 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 +0.02 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.21 +0.01 47 0 1 0
29JUN27 10.00 C 0.19 0.19 0.19 0.18 0.00 46 2 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 +0.01 47 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 46 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 0.00 46 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.04 +0.05 48 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.98 +0.06 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.91 +0.05 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.85 +0.05 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.79 +0.05 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.73 +0.05 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.58 +0.04 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.45 +0.03 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.33 +0.03 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.22 +0.03 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.12 +0.03 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.03 +0.02 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.73 +0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
29SEP27 8.00 C 0.59 0.59 0.59 0.61 +0.02 47 2 2 +2
29SEP27 8.25 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.51 +0.01 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
TOTAL CALL 299 15,796 +186
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
29SEP26 5.75 P 0.09 0.09 0.09 0.07 -0.01 40 20 175 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 337 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.05 40 0 584 0
29SEP26 6.50 P 0.50 0.50 0.50 0.53 -0.05 44 3 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 -0.08 0 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.99 -0.07 0 0 242 0
29SEP26 7.25 P 1.25 1.25 1.25 1.27 -0.06 75 8 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 -0.06 70 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.74 -0.06 0 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 -0.06 0 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.49 -0.06 0 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.99 -0.06 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.24 -0.06 0 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.49 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.49 -0.06 0 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.99 -0.06 0 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.49 -0.06 0 0 0 0
29SEP26 13.00 P 7.05 7.07 7.01 6.99 -0.06 0 90 60 +60
29SEP26 13.50 P 0.00 0.00 0.00 7.49 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.99 -0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.49 -0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.49 -0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.99 -0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.49 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.99 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.49 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.99 -0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.49 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.99 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.49 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.99 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.99 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.01 -0.04 323 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.01 -0.04 331 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.00 -0.05 320 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.99 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 20.00 -0.05 336 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.99 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.99 -0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.99 -0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.99 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 25.00 -0.05 370 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.99 -0.06 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 43 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 5.25 P 0.07 0.07 0.07 0.07 -0.01 41 2 12 +2
29OCT26 5.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 111 0
29OCT26 5.75 P 0.25 0.25 0.25 0.22 -0.01 42 10 190 0
29OCT26 6.00 P 0.38 0.38 0.38 0.33 -0.02 42 28 47 -2
29OCT26 6.25 P 0.00 0.00 0.00 0.47 -0.01 41 0 222 0
29OCT26 6.50 P 0.00 0.00 0.00 0.64 -0.05 42 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.86 -0.03 46 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 1.07 -0.04 47 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.30 -0.04 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.53 -0.04 50 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.77 -0.04 53 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.99 -0.07 0 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.26 -0.04 59 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.75 -0.05 62 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.01 -0.05 71 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.51 -0.04 78 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.00 -0.06 80 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 -0.01 46 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.17 -0.01 46 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 20 0
27NOV26 5.75 P 0.00 0.00 0.00 0.33 -0.02 44 0 10 0
27NOV26 6.00 P 0.50 0.50 0.50 0.47 -0.02 46 27 90 +27
27NOV26 6.25 P 0.00 0.00 0.00 0.60 -0.03 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.78 -0.01 47 0 160 0
27NOV26 6.75 P 0.00 0.00 0.00 0.93 -0.05 44 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.15 -0.03 47 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.36 -0.04 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.57 -0.05 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.80 -0.05 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.03 -0.05 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.28 -0.04 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.53 -0.03 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.76 -0.04 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.01 -0.05 57 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.27 -0.03 63 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.51 -0.04 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.77 -0.04 69 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.01 -0.05 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 0.00 45 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 -0.01 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 -0.01 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.01 44 0 2 0
30DEC26 6.00 P 0.57 0.57 0.57 0.55 -0.01 45 20 5 -15
30DEC26 6.25 P 0.00 0.00 0.00 0.69 0.00 45 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 -0.02 46 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.04 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.21 -0.04 45 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.41 -0.04 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 -0.05 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 -0.05 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 -0.06 45 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 -0.07 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 -0.04 50 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.77 -0.05 49 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.02 -0.04 52 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.27 -0.03 54 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.52 -0.03 57 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.77 -0.04 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.01 -0.05 59 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.49 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.99 -0.06 0 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.49 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.99 -0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.49 -0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.99 -0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.49 -0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.49 -0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.99 -0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.49 -0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.99 -0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.49 -0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.99 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.49 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.99 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.49 -0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.99 -0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.99 -0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.01 -0.04 128 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.01 -0.04 131 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.00 -0.05 130 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.99 -0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.00 -0.05 137 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 0.19 -0.01 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 -0.02 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 -0.02 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.88 -0.03 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.04 -0.03 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.21 -0.03 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 -0.03 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.58 -0.04 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 -0.05 46 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.98 -0.04 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.18 -0.05 46 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.40 -0.05 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.62 -0.05 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.84 -0.06 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.07 -0.05 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 -0.05 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.53 -0.06 47 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.77 -0.06 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.01 -0.06 47 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.51 -0.05 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.49 -0.06 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.99 -0.06 0 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.49 -0.06 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.99 -0.06 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.49 -0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.99 -0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.49 -0.06 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.49 -0.06 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.99 -0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.49 -0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.99 -0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.49 -0.06 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 -0.01 47 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 -0.02 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.54 -0.01 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.65 -0.02 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.77 -0.01 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.90 -0.02 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.04 -0.03 45 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 -0.06 45 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.37 -0.03 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.54 -0.04 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 -0.04 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.91 -0.04 46 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.11 -0.04 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.31 -0.04 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.51 -0.05 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.72 -0.05 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.94 -0.05 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.15 -0.06 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.38 -0.05 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.60 -0.06 47 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.83 -0.05 47 0 0 0
29JUN27 10.00 P 4.15 4.15 4.15 4.06 -0.06 47 2 2 +2
29JUN27 10.50 P 0.00 0.00 0.00 4.53 -0.05 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.02 -0.04 49 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.50 -0.06 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.99 -0.06 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.49 -0.06 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.99 -0.06 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.49 -0.06 0 0 11 0
29SEP27 4.50 P 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.43 -0.01 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.64 -0.02 45 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.02 -0.02 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.17 -0.02 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.32 -0.02 46 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.49 -0.02 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.66 -0.03 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.83 -0.05 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.02 -0.05 46 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.21 -0.05 46 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.41 -0.04 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.61 -0.05 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.82 -0.04 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.02 -0.05 47 0 0 0
TOTAL PUT 210 5,949 +74
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$ 16.840
29SEP26 9.75 C 0.00 0.00 0.00 7.10 +0.03 92 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.85 +0.03 80 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.35 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.85 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.34 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.84 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 +0.03 0 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.85 +0.02 0 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.35 +0.02 0 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.03 30 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.36 +0.02 22 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 +0.02 24 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 0.00 22 0 338 0
29SEP26 17.00 C 0.17 0.23 0.17 0.23 0.00 24 97 627 +93
29SEP26 17.50 C 0.07 0.09 0.07 0.09 0.00 25 38 256 +6
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 27 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.11 +0.03 81 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.86 +0.03 77 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.36 +0.04 68 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.86 +0.03 61 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.36 +0.04 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.86 +0.04 44 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.36 +0.04 0 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.86 +0.03 0 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.37 +0.03 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.88 +0.03 26 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.42 +0.03 26 0 45 0
29OCT26 16.00 C 0.92 0.92 0.92 0.98 +0.01 24 15 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.65 0.00 25 0 207 0
29OCT26 17.00 C 0.34 0.34 0.34 0.41 0.00 25 2 173 +2
29OCT26 17.50 C 0.00 0.00 0.00 0.26 +0.02 26 0 177 0
29OCT26 18.00 C 0.00 0.00 0.00 0.14 0.00 26 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 +0.01 26 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 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.36 +0.03 59 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.86 +0.03 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.36 +0.04 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.86 +0.04 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.87 +0.03 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.38 +0.03 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.92 +0.03 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.50 +0.02 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.13 +0.01 27 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.84 0.00 27 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.62 0.00 27 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.45 +0.01 28 0 33 0
27NOV26 18.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 31 0
27NOV26 18.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 5 0
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 0.00 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 0.03 +0.01 29 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 7.11 +0.03 61 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.86 +0.03 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.36 +0.03 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.86 +0.03 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.36 +0.04 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.86 +0.04 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 +0.03 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 +0.03 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.98 +0.02 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.60 +0.02 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.28 +0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 0.00 27 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 +0.01 28 0 185 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 +0.01 28 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.01 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.01 28 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 7.11 +0.03 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.86 +0.03 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.36 +0.03 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.86 +0.03 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.36 +0.04 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.86 +0.04 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.37 +0.05 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.87 +0.01 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.42 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.03 +0.05 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.63 +0.02 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.32 +0.01 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.98 +0.02 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.74 +0.06 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 +0.01 28 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.25 +0.01 28 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 +0.01 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.88 +0.02 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 +0.01 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 +0.01 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 +0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 0.00 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 0.00 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 7.11 +0.03 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.86 +0.03 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.36 +0.03 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.86 +0.03 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.40 +0.03 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.94 +0.02 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.51 +0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.08 +0.01 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.69 +0.01 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.31 0.00 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.97 +0.05 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.66 +0.01 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.34 +0.04 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.10 +0.02 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.82 +0.04 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.63 +0.02 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.43 +0.02 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.26 +0.11 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.09 +0.03 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.94 +0.03 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 +0.03 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.37 +0.02 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.44 +0.02 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.00 +0.02 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.58 +0.02 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.18 +0.02 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.80 +0.02 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.47 +0.02 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.16 -0.07 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.87 +0.03 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.59 +0.03 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.34 +0.02 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.10 +0.02 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.89 +0.02 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.69 +0.02 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.52 +0.02 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.35 +0.02 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.21 +0.02 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
TOTAL CALL 152 8,266 +101
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 706 0
29SEP26 16.00 P 0.05 0.05 0.05 0.05 -0.01 25 1 1,126 +1
29SEP26 16.50 P 0.20 0.20 0.20 0.15 -0.02 24 11 525 +11
29SEP26 17.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 -0.03 24 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.17 -0.03 23 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.21 +0.02 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.21 -0.02 76 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.21 -0.01 88 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.21 -0.01 100 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.20 -0.03 107 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.20 -0.03 117 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.20 -0.03 126 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.17 -0.06 117 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.17 -0.06 125 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 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 33 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 0.00 26 0 132 0
29OCT26 15.00 P 0.11 0.11 0.11 0.11 0.00 26 36 292 +20
29OCT26 15.50 P 0.22 0.22 0.22 0.20 -0.01 26 13 234 +13
29OCT26 16.00 P 0.37 0.37 0.37 0.35 -0.01 25 29 245 0
29OCT26 16.50 P 0.00 0.00 0.00 0.58 -0.02 25 0 398 0
29OCT26 17.00 P 0.00 0.00 0.00 0.88 -0.01 26 0 106 0
29OCT26 17.50 P 0.00 0.00 0.00 1.24 -0.01 26 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 1.64 -0.03 25 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.09 -0.02 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.56 -0.02 26 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.06 -0.01 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.56 0.00 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.56 0.00 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.55 -0.01 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.55 0.00 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.55 0.00 57 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 0.00 28 0 24 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 0.00 28 0 81 0
27NOV26 15.00 P 0.00 0.00 0.00 0.23 0.00 27 0 267 0
27NOV26 15.50 P 0.00 0.00 0.00 0.36 -0.01 27 0 242 0
27NOV26 16.00 P 0.00 0.00 0.00 0.53 -0.02 26 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.77 -0.02 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 1.06 -0.01 27 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.40 0.00 27 0 31 0
27NOV26 18.00 P 0.00 0.00 0.00 1.78 -0.02 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.18 -0.03 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.62 -0.03 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.10 -0.01 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.57 -0.03 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.56 -0.01 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.55 -0.01 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.55 0.00 42 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.55 0.00 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 276 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.01 27 0 326 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 -0.01 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.67 -0.01 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 0.00 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 -0.01 27 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 -0.01 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.89 -0.02 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.28 -0.02 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.69 -0.03 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.17 +0.01 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 -0.02 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.57 -0.01 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 -0.01 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 -0.01 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 0.00 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.53 -0.02 40 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 0.00 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 0.00 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 0.00 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 0.00 27 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 -0.01 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.02 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.22 -0.01 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.50 -0.01 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.81 -0.01 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.17 -0.02 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.53 -0.02 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.95 +0.02 29 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.35 -0.01 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.77 -0.01 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.65 -0.01 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.59 -0.01 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.56 -0.01 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.55 -0.01 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 0.00 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 +0.01 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 -0.01 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 0.00 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.86 -0.01 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 0.00 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.29 0.00 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.54 -0.01 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.78 +0.03 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.14 +0.01 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.47 +0.05 29 0 15 0
29JUN27 18.50 P 2.88 2.88 2.88 2.83 +0.02 30 15 15 +15
29JUN27 19.00 P 0.00 0.00 0.00 3.19 -0.01 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.57 -0.01 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.97 -0.01 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.80 -0.01 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.68 -0.01 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.60 -0.02 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.56 -0.02 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 0.00 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 0.00 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.47 0.00 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.60 +0.02 30 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.75 0.00 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.57 0.00 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.82 -0.01 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.11 -0.01 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.41 -0.01 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.74 -0.01 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.07 -0.01 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.44 -0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.81 -0.02 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.21 -0.01 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.03 -0.02 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.88 -0.02 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.74 -0.03 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.63 -0.03 31 0 0 0
TOTAL PUT 105 11,814 +60
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$ 5.905
29SEP26 3.80 C 0.00 0.00 0.00 2.11 +0.09 94 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.01 +0.09 88 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.91 +0.08 82 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.81 +0.07 76 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.71 +0.08 71 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.61 +0.08 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.51 +0.08 60 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.41 +0.07 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.31 +0.08 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 +0.08 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 +0.08 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.01 +0.08 34 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.91 +0.08 28 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 +0.07 0 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.05 0 0 630 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.06 29 0 396 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 566 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 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 92 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 0.00 105 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.62 +0.09 60 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.52 +0.09 57 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.42 +0.08 53 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.32 +0.08 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.22 +0.08 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.12 +0.08 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.02 +0.09 38 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.92 +0.08 35 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.68 +0.06 32 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.46 +0.06 30 0 105 0
29OCT26 5.75 C 0.27 0.30 0.27 0.30 +0.06 32 93 154 -4
29OCT26 6.00 C 0.16 0.17 0.16 0.18 +0.05 32 90 477 0
29OCT26 6.25 C 0.09 0.10 0.09 0.10 +0.03 32 121 224 +28
29OCT26 6.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.62 +0.09 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.52 +0.09 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.42 +0.08 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.32 +0.08 41 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.22 +0.08 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.12 +0.08 35 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.02 +0.07 32 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.93 +0.07 34 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.70 +0.06 31 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.52 +0.05 33 0 65 0
27NOV26 5.75 C 0.32 0.32 0.32 0.37 +0.04 33 15 113 +15
27NOV26 6.00 C 0.24 0.25 0.24 0.25 +0.03 32 107 156 +14
27NOV26 6.25 C 0.17 0.17 0.16 0.17 +0.03 32 41 116 +26
27NOV26 6.50 C 0.10 0.11 0.10 0.11 +0.02 32 245 316 +200
27NOV26 6.75 C 0.07 0.07 0.07 0.07 +0.01 32 45 91 +30
27NOV26 7.00 C 0.05 0.05 0.05 0.04 0.00 32 9 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.62 +0.09 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.52 +0.09 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.42 +0.08 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 +0.08 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 +0.07 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.12 +0.06 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.03 +0.06 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 +0.05 31 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.75 +0.06 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 +0.05 32 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.04 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 38 0
30DEC26 6.25 C 0.22 0.23 0.22 0.24 +0.03 32 32 101 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.02 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.72 +0.07 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.63 +0.06 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.55 +0.07 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.46 +0.06 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.38 +0.07 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.30 +0.07 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.22 +0.07 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.15 +0.08 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 +0.07 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 +0.06 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 +0.05 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 +0.04 33 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 +0.03 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 +0.02 31 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 +0.01 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 32 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.14 +0.06 38 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.05 +0.06 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.97 +0.07 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.88 +0.06 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.80 +0.07 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.71 +0.07 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.63 +0.07 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.55 +0.07 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.48 +0.07 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.40 +0.07 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.33 +0.07 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.26 +0.07 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.19 +0.06 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 +0.06 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 +0.04 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.75 +0.04 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 +0.04 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 +0.04 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 +0.03 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 +0.03 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 +0.02 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 +0.02 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 +0.01 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.75 +0.07 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.67 +0.06 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.59 +0.06 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.52 +0.06 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.45 +0.06 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.38 +0.06 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.25 +0.06 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.96 +0.06 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.83 +0.05 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.72 +0.04 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.63 +0.04 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.47 +0.03 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 +0.02 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
TOTAL CALL 798 8,226 +309
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 695 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.03 29 0 325 0
29SEP26 6.00 P 0.22 0.22 0.17 0.18 -0.05 30 45 700 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.07 31 0 580 0
29SEP26 6.50 P 0.60 0.60 0.60 0.62 -0.08 44 1 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 -0.09 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.11 -0.08 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 -0.08 70 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.61 -0.08 79 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.86 -0.08 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.11 -0.08 95 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 -0.08 103 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 -0.08 111 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 -0.08 118 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.11 -0.08 124 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.36 -0.08 131 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.61 -0.08 137 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.86 -0.08 143 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 34 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 24 0
29OCT26 5.50 P 0.12 0.13 0.12 0.12 -0.02 31 66 412 +31
29OCT26 5.75 P 0.24 0.24 0.22 0.22 -0.03 30 121 287 -19
29OCT26 6.00 P 0.00 0.00 0.00 0.36 -0.05 30 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.54 -0.06 30 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.75 -0.07 30 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 0.98 -0.08 30 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.22 -0.08 31 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.47 -0.08 35 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.46 -0.08 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
27NOV26 4.10 P 0.01 0.01 0.01 0.01 0.00 41 37 158 +37
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 4.80 P 0.04 0.04 0.04 0.03 -0.01 31 9 9 +9
27NOV26 4.90 P 0.05 0.05 0.05 0.05 -0.01 33 7 7 +7
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 37 0
27NOV26 5.25 P 0.12 0.12 0.12 0.11 -0.03 32 18 133 0
27NOV26 5.50 P 0.20 0.20 0.19 0.19 -0.03 32 155 121 +9
27NOV26 5.75 P 0.30 0.30 0.30 0.29 -0.04 31 35 265 +14
27NOV26 6.00 P 0.45 0.45 0.44 0.43 -0.05 31 15 15 -2
27NOV26 6.25 P 0.61 0.61 0.60 0.60 -0.05 31 42 67 +42
27NOV26 6.50 P 0.00 0.00 0.00 0.81 -0.06 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.02 -0.07 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.25 -0.07 34 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.48 -0.08 33 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.97 -0.08 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.22 -0.08 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.46 -0.09 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 33 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.01 32 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 256 0
30DEC26 5.25 P 0.16 0.16 0.16 0.16 -0.03 32 3 325 +3
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.02 32 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.04 31 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.05 31 0 58 0
30DEC26 6.25 P 0.66 0.66 0.66 0.65 -0.05 31 11 21 +11
30DEC26 6.50 P 0.00 0.00 0.00 0.85 -0.05 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 -0.06 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.06 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.49 -0.08 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 -0.07 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 -0.08 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.22 -0.08 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 -0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.72 -0.08 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 -0.07 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.22 -0.07 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.47 -0.07 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.72 -0.07 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.97 -0.07 53 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.02 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.01 33 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.03 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 -0.03 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.04 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.05 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 -0.06 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.12 -0.06 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.33 -0.06 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 -0.06 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 -0.06 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.99 -0.08 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 -0.07 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 -0.08 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.72 -0.08 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.97 -0.07 35 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.07 -0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 -0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 -0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.03 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 -0.03 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.71 -0.04 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.05 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.03 -0.05 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 -0.06 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.39 -0.07 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.61 -0.05 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.82 -0.06 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.03 -0.07 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.26 -0.06 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.49 -0.07 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.73 -0.07 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 -0.02 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 -0.03 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.56 -0.04 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.69 -0.04 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.83 -0.04 33 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.98 -0.05 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 -0.05 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.31 -0.06 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.51 -0.06 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.70 -0.06 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.90 -0.06 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.11 -0.06 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.32 -0.06 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.54 -0.06 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.77 -0.06 34 0 0 0
TOTAL PUT 565 8,049 +142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 153.200
18SEP26 131.00 C 0.00 0.00 0.00 22.21 +0.59 0 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 21.21 +0.59 0 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 20.21 +0.59 0 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 19.21 +0.59 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 18.21 +0.59 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 17.21 +0.59 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 16.70 +1.08 158 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 15.21 +0.59 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 14.21 +0.59 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 13.21 +0.22 0 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 12.21 +0.54 0 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 11.21 +0.27 0 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 10.21 +0.59 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 9.21 +0.55 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 8.21 +0.58 0 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 7.21 +0.56 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 6.22 +0.54 33 0 15 0
18SEP26 148.00 C 0.00 0.00 0.00 5.23 +0.50 31 0 15 0
18SEP26 149.00 C 0.00 0.00 0.00 4.25 +0.42 30 0 33 0
18SEP26 150.00 C 1.76 1.76 1.76 3.32 +0.41 30 16 239 0
18SEP26 152.50 C 1.27 1.35 0.60 1.33 +0.01 29 402 737 +285
18SEP26 155.00 C 0.16 0.70 0.16 0.33 -0.11 30 91 435 +22
18SEP26 157.50 C 0.00 0.00 0.00 0.05 -0.06 31 0 286 0
18SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 936 0
18SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 252 0
18SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 330 0
18SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 361 0
18SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 439 0
18SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 131.00 C 0.00 0.00 0.00 22.47 +0.77 59 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 21.26 +0.56 0 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 20.26 +0.56 0 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 19.29 +0.59 28 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 18.58 +0.88 54 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 17.29 +0.58 18 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 16.70 +0.99 53 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 15.29 +0.57 0 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 14.30 +0.57 25 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 13.30 +0.31 23 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 12.31 +0.54 24 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 11.33 +0.39 24 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 10.36 +0.50 25 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 9.39 +0.45 24 0 12 0
25SEP26 145.00 C 0.00 0.00 0.00 8.45 +0.44 24 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 7.30 +0.05 12 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 6.64 +0.48 24 0 0 0
25SEP26 148.00 C 5.87 5.87 5.87 5.62 +0.24 21 3 7 +3
25SEP26 149.00 C 3.08 3.51 3.08 4.84 +0.18 22 13 27 +13
25SEP26 150.00 C 2.82 2.95 2.49 4.12 +0.12 23 285 361 +271
25SEP26 152.50 C 2.14 2.85 1.56 2.58 -0.01 23 553 397 +180
25SEP26 155.00 C 0.96 1.84 0.87 1.46 -0.09 24 462 735 +93
25SEP26 157.50 C 0.63 0.98 0.63 0.74 -0.11 24 45 340 +15
25SEP26 160.00 C 0.40 0.44 0.40 0.36 -0.08 25 315 440 +285
25SEP26 162.50 C 0.25 0.25 0.25 0.14 -0.07 24 1 79 +1
25SEP26 165.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 75 0
25SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 78.68 +1.00 204 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 76.23 +1.05 200 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 73.80 +1.11 196 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.09 +0.72 172 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.85 +0.98 183 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.37 +1.00 176 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.59 +0.71 150 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.31 +0.93 157 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.59 +0.72 136 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.95 +0.58 117 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.61 +0.75 124 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 51.23 +0.84 125 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.68 +0.80 115 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.36 +0.99 118 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.25 +0.58 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 40.93 +0.55 80 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.69 +0.81 91 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.39 +1.01 93 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.80 +0.94 84 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.93 +0.56 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.60 +0.87 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.92 +0.55 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.90 +1.16 64 0 5 0
29SEP26 132.50 C 0.00 0.00 0.00 20.83 +0.59 0 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 18.58 +0.83 43 0 503 0
29SEP26 137.50 C 0.00 0.00 0.00 15.85 +0.58 24 0 986 0
29SEP26 140.00 C 0.00 0.00 0.00 13.38 +0.39 23 0 674 0
29SEP26 142.50 C 9.04 9.04 9.04 10.97 +0.52 24 15 578 -15
29SEP26 145.00 C 8.68 8.73 8.68 8.65 +0.20 24 23 741 -23
29SEP26 147.50 C 7.00 7.00 7.00 6.33 +0.13 21 1 1,297 0
29SEP26 150.00 C 3.26 4.80 3.00 4.52 +0.26 22 92 2,809 +89
29SEP26 152.50 C 1.94 3.06 1.94 3.03 +0.16 23 219 5,924 +2
29SEP26 155.00 C 1.22 2.21 1.22 1.90 +0.08 23 250 5,870 +10
29SEP26 157.50 C 0.88 1.39 0.88 1.11 -0.02 23 647 23,598 -11
29SEP26 160.00 C 0.47 0.80 0.47 0.61 -0.01 24 408 8,270 +78
29SEP26 162.50 C 0.30 0.40 0.30 0.31 -0.01 24 18 47,218 -16
29SEP26 165.00 C 0.27 0.28 0.20 0.14 -0.01 24 56 5,186 -24
29SEP26 167.50 C 0.20 0.20 0.20 0.06 -0.01 24 1 2,225 +1
29SEP26 170.00 C 0.10 0.15 0.10 0.03 0.00 25 10 4,336 -10
29SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,765 0
29SEP26 175.00 C 0.07 0.07 0.07 0.01 0.00 27 5 6,153 0
29SEP26 177.50 C 0.05 0.05 0.05 0.01 0.00 30 10 2,846 -10
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 91 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 94 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 97 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 109 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 122 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 127 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 132 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 136 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 141 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 145 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 149 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 153 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 157 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 161 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 165 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 168 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 172 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 175 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 178 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 78.85 +0.98 109 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 76.48 +1.10 109 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 73.94 +1.06 103 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 71.48 +1.09 100 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 68.94 +1.04 94 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 66.37 +0.96 87 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 63.94 +1.02 85 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 61.50 +1.07 83 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.01 +1.07 79 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 56.19 +0.74 62 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.01 +1.05 71 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 51.35 +0.89 62 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 49.06 +1.09 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 46.43 +0.95 58 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.00 +1.01 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 41.44 +0.93 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.74 +0.71 41 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 36.49 +0.94 46 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.00 +0.91 43 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 31.35 +0.71 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.86 +0.64 33 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.30 +0.47 29 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 23.90 +0.41 28 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 21.66 +0.45 30 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.83 +0.38 21 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 16.74 +0.35 25 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 14.74 +0.16 26 0 136 0
29OCT26 142.50 C 11.17 11.17 11.17 12.86 +0.24 27 15 235 0
29OCT26 145.00 C 9.67 11.89 9.67 11.11 +0.19 28 1,376 6,469 +1,361
29OCT26 147.50 C 7.82 7.82 7.82 9.50 +0.14 28 15 341 0
29OCT26 150.00 C 6.36 6.70 6.36 8.04 +0.09 29 4 836 0
29OCT26 152.50 C 5.38 6.08 5.38 6.73 +0.05 29 16 1,325 -7
29OCT26 155.00 C 4.41 5.10 4.41 5.58 +0.02 29 40 2,080 +15
29OCT26 157.50 C 3.85 4.16 3.76 4.57 -0.01 29 41 1,621 +5
29OCT26 160.00 C 2.99 3.14 2.78 3.70 -0.04 29 93 2,289 +76
29OCT26 162.50 C 2.34 3.07 2.34 2.96 -0.06 30 93 1,921 +48
29OCT26 165.00 C 1.87 2.35 1.87 2.35 -0.06 30 57 2,353 -3
29OCT26 167.50 C 1.53 2.08 1.53 1.84 -0.07 30 140 2,394 +45
29OCT26 170.00 C 1.22 1.72 1.22 1.45 -0.05 30 107 1,818 -21
29OCT26 172.50 C 1.30 1.30 1.27 1.16 0.00 30 60 2,096 -30
29OCT26 175.00 C 0.96 1.17 0.96 0.88 -0.07 30 14 1,299 0
29OCT26 177.50 C 0.00 0.00 0.00 0.66 -0.06 30 0 2,090 0
29OCT26 180.00 C 0.68 0.68 0.68 0.49 -0.06 30 7 1,432 -7
29OCT26 182.50 C 0.00 0.00 0.00 0.36 -0.05 30 0 247 0
29OCT26 185.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 282 0
29OCT26 187.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 21 0
29OCT26 200.00 C 0.19 0.19 0.19 0.04 -0.01 31 30 1,078 +30
29OCT26 205.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 160 0
29OCT26 210.00 C 0.11 0.11 0.10 0.01 0.00 31 45 215 +45
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 220.00 C 0.07 0.07 0.07 0.01 0.00 35 120 128 +120
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 0.02 0.02 0.02 0.01 0.00 41 120 120 +120
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 47 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 52 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 55 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 78.85 +0.98 76 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 76.48 +1.10 78 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 73.94 +1.06 73 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 71.48 +0.89 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.94 +0.83 65 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 66.37 +0.75 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.94 +0.80 58 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 61.50 +0.85 57 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 59.01 +0.84 55 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 56.19 +0.74 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.01 +0.80 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 51.35 +0.61 37 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.06 +1.09 44 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 46.43 +0.61 37 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 44.00 +0.63 37 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 41.44 +0.93 31 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 39.09 +1.06 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 36.49 +0.94 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 34.00 +0.17 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 31.35 +0.71 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 28.87 -0.42 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 26.72 -0.38 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 24.64 -0.35 28 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 23.33 +0.39 34 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 21.33 +0.35 34 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 19.43 +0.32 34 0 30 0
27NOV26 140.00 C 15.12 15.12 15.12 17.62 +0.29 34 15 118 0
27NOV26 142.50 C 13.48 13.48 13.48 15.43 +0.24 32 15 105 0
27NOV26 145.00 C 12.11 12.11 12.11 13.87 +0.21 32 15 148 +15
27NOV26 147.50 C 10.65 10.65 10.65 12.41 +0.18 33 15 322 +15
27NOV26 150.00 C 9.08 10.77 9.07 11.06 +0.15 33 67 370 +15
27NOV26 152.50 C 7.94 9.19 7.78 9.81 +0.12 33 306 870 +250
27NOV26 155.00 C 6.95 7.71 6.95 8.66 +0.09 33 30 1,291 +30
27NOV26 157.50 C 5.84 6.95 5.84 7.61 +0.07 33 42 1,616 +42
27NOV26 160.00 C 5.48 5.48 5.48 6.67 +0.06 33 15 5,694 +15
27NOV26 162.50 C 0.00 0.00 0.00 5.81 +0.03 33 0 388 0
27NOV26 165.00 C 3.95 4.55 3.95 5.04 +0.01 34 141 402 +86
27NOV26 167.50 C 0.00 0.00 0.00 4.36 0.00 34 0 255 0
27NOV26 170.00 C 3.65 3.65 3.65 3.75 -0.01 34 1 723 +1
27NOV26 172.50 C 0.00 0.00 0.00 3.22 -0.01 34 0 962 0
27NOV26 175.00 C 2.37 2.59 2.37 2.75 -0.02 34 17 335 +15
27NOV26 177.50 C 2.41 2.41 2.30 2.34 -0.02 34 75 286 +54
27NOV26 180.00 C 1.65 2.25 1.65 2.04 +0.03 34 113 249 +90
27NOV26 182.50 C 1.80 1.80 1.80 1.68 -0.02 34 52 263 +52
27NOV26 185.00 C 0.00 0.00 0.00 1.41 -0.08 34 0 120 0
27NOV26 187.50 C 0.00 0.00 0.00 1.26 -0.03 34 0 664 0
27NOV26 190.00 C 0.00 0.00 0.00 1.05 0.00 34 0 308 0
27NOV26 192.50 C 0.00 0.00 0.00 0.87 -0.01 34 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.73 0.00 34 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.60 -0.03 34 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.50 -0.02 34 0 124 0
27NOV26 205.00 C 0.00 0.00 0.00 0.34 -0.02 34 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.10 -0.01 34 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 0.04 -0.01 34 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 78.85 +0.98 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 76.48 +1.10 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.94 +1.06 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 71.48 +0.89 48 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 68.94 +0.83 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.37 +0.75 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.94 +0.80 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.50 +0.85 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.01 +0.84 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.19 +0.74 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.01 +0.80 0 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 51.35 +0.61 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 49.06 +1.09 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 46.43 +0.61 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.00 +0.63 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 41.44 +0.93 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.09 +0.61 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 36.49 +0.56 0 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.25 +0.42 18 0 43 0
30DEC26 122.50 C 0.00 0.00 0.00 32.13 +0.45 26 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.06 +0.43 28 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 28.06 -0.44 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.12 -0.40 31 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 25.00 +0.38 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 23.15 +0.36 35 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 21.37 +0.33 35 0 171 0
30DEC26 140.00 C 17.24 18.13 17.17 19.68 +0.18 35 829 881 +761
30DEC26 142.50 C 16.12 17.30 16.12 17.53 +0.26 33 28 216 +18
30DEC26 145.00 C 14.91 16.22 14.90 16.06 +0.24 33 90 1,793 +30
30DEC26 147.50 C 12.67 13.10 12.65 14.67 +0.22 34 66 334 +60
30DEC26 150.00 C 11.54 12.94 11.45 13.37 +0.20 34 74 1,954 +30
30DEC26 152.50 C 10.49 12.18 10.35 12.15 +0.18 34 243 1,248 -78
30DEC26 155.00 C 9.00 11.03 9.00 11.01 +0.15 34 80 1,625 -55
30DEC26 157.50 C 8.54 9.97 8.50 9.96 +0.14 34 68 1,503 0
30DEC26 160.00 C 7.28 8.94 7.28 8.98 +0.12 34 93 2,092 -7
30DEC26 162.50 C 6.51 7.57 6.51 8.08 +0.10 34 35 751 -5
30DEC26 165.00 C 6.20 7.25 5.80 7.25 +0.08 34 125 1,629 +50
30DEC26 167.50 C 5.41 6.10 5.41 6.49 +0.07 34 31 974 0
30DEC26 170.00 C 4.94 4.94 4.90 5.80 +0.06 34 18 3,067 -18
30DEC26 172.50 C 4.42 4.42 4.31 5.17 +0.05 34 42 1,072 0
30DEC26 175.00 C 0.00 0.00 0.00 4.60 +0.04 35 0 1,156 0
30DEC26 177.50 C 0.00 0.00 0.00 4.08 +0.03 35 0 901 0
30DEC26 180.00 C 3.20 3.40 3.20 3.61 +0.02 35 35 2,634 +5
30DEC26 182.50 C 2.92 2.92 2.92 3.19 +0.01 35 20 2,494 +20
30DEC26 185.00 C 2.59 2.59 2.59 2.82 +0.01 35 15 649 +15
30DEC26 187.50 C 0.00 0.00 0.00 2.49 -0.06 35 0 253 0
30DEC26 190.00 C 0.00 0.00 0.00 2.25 0.00 35 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 1.97 0.00 35 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 1.73 0.00 35 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.51 0.00 35 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 1.32 0.00 35 0 1,219 0
30DEC26 205.00 C 0.00 0.00 0.00 1.00 -0.01 35 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.75 -0.01 35 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.56 -0.01 35 0 496 0
30DEC26 220.00 C 0.00 0.00 0.00 0.43 -0.01 35 0 3,914 0
30DEC26 225.00 C 0.00 0.00 0.00 0.32 -0.01 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.24 0.00 35 0 519 0
30DEC26 235.00 C 0.40 0.40 0.40 0.17 -0.01 35 4 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.13 0.00 35 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.10 0.00 35 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 0.05 -0.01 35 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 78.85 +0.98 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.48 +1.10 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.94 +1.06 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.48 -0.08 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.94 +0.83 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.37 -0.38 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.94 -0.43 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 61.50 -0.51 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 59.01 +0.84 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.27 +0.63 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.01 +0.58 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 51.79 +0.55 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.64 +0.55 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.52 +0.54 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.44 +0.53 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.40 +0.52 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.41 +0.51 31 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.47 +0.51 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.58 +0.50 33 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 35.73 +0.49 34 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 33.94 +0.48 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.21 +0.47 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 30.53 +0.46 35 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 29.68 +0.37 38 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 28.12 +0.42 38 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 26.54 +0.40 38 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 25.02 +0.40 38 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 23.02 +0.40 36 0 184 0
30MAR27 145.00 C 21.89 22.03 21.89 21.87 +0.57 37 60 641 +60
30MAR27 147.50 C 17.88 17.88 17.88 20.57 +0.52 37 15 1,400 0
30MAR27 150.00 C 16.74 17.70 16.74 19.21 +0.36 37 38 2,353 +23
30MAR27 152.50 C 15.65 18.16 15.65 18.05 +0.35 37 79 604 +15
30MAR27 155.00 C 14.63 14.63 14.63 16.95 +0.34 37 11 1,005 +11
30MAR27 157.50 C 13.67 13.68 13.67 15.90 +0.32 37 12 1,398 0
30MAR27 160.00 C 14.99 14.99 14.99 14.91 +0.31 37 15 1,986 -15
30MAR27 162.50 C 14.12 14.12 14.12 13.97 +0.30 37 11 593 +11
30MAR27 165.00 C 13.16 13.16 13.16 13.07 +0.28 37 15 539 -2
30MAR27 167.50 C 12.31 12.35 12.31 12.23 +0.28 37 45 522 -32
30MAR27 170.00 C 10.50 10.50 10.50 11.43 +0.26 37 2 643 -2
30MAR27 172.50 C 0.00 0.00 0.00 10.67 +0.25 37 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 9.96 +0.24 37 0 628 0
30MAR27 177.50 C 0.00 0.00 0.00 9.29 +0.23 37 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 8.66 +0.21 38 0 592 0
30MAR27 182.50 C 7.59 7.59 7.59 8.07 +0.21 38 15 1,183 0
30MAR27 185.00 C 6.85 6.85 6.85 7.51 +0.19 38 15 1,423 +15
30MAR27 187.50 C 6.62 6.62 6.62 6.99 +0.18 38 2 279 0
30MAR27 190.00 C 0.00 0.00 0.00 6.50 +0.17 38 0 768 0
30MAR27 192.50 C 0.00 0.00 0.00 6.05 +0.17 38 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 5.62 +0.16 38 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 5.22 +0.15 38 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 4.84 +0.14 38 0 488 0
30MAR27 205.00 C 0.00 0.00 0.00 4.17 +0.11 38 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 3.63 +0.04 38 0 243 0
30MAR27 215.00 C 0.00 0.00 0.00 3.16 +0.10 38 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.71 +0.09 38 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 2.39 +0.09 38 0 512 0
30MAR27 230.00 C 0.00 0.00 0.00 1.98 +0.07 38 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.69 +0.06 38 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.44 +0.05 38 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.23 +0.05 38 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.04 +0.04 38 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.89 +0.01 38 0 87 0
30MAR27 260.00 C 1.16 1.16 1.16 0.75 +0.03 38 1 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.64 +0.03 38 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.54 0.00 38 0 1,112 0
30MAR27 275.00 C 0.00 0.00 0.00 0.46 +0.02 38 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 78.85 +0.98 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 76.48 +1.10 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 73.94 +1.06 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.48 -0.08 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.94 +0.83 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.46 -0.29 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.23 -0.14 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.04 +0.03 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.83 +0.89 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.63 +0.83 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 55.52 +0.83 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 53.43 +0.82 31 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 51.38 +0.81 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 49.37 +0.77 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.39 +0.71 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.41 +0.65 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.52 +0.56 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.70 +0.51 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 39.92 +0.50 36 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 38.50 +0.75 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.79 +0.65 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.15 +0.61 37 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.70 +0.03 38 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 32.00 +0.46 38 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 30.56 +0.44 38 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 29.14 +0.44 38 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 27.76 +0.41 38 0 54 0
29JUN27 142.50 C 24.63 24.63 24.12 26.53 +0.41 38 30 100 +15
29JUN27 145.00 C 24.35 24.35 24.35 25.30 +0.41 38 6 92 +6
29JUN27 147.50 C 22.56 22.56 22.56 24.09 +0.40 38 15 45 +15
29JUN27 150.00 C 21.68 21.95 21.68 22.89 +0.39 39 17 256 +17
29JUN27 152.50 C 20.09 20.09 20.09 21.83 +0.36 39 15 143 +15
29JUN27 155.00 C 19.17 19.17 19.17 20.80 +0.36 39 15 268 +15
29JUN27 157.50 C 19.07 19.07 19.04 19.78 +0.35 39 12 90 0
29JUN27 160.00 C 18.15 18.16 18.11 18.78 +0.35 39 38 99 0
29JUN27 162.50 C 17.38 17.41 17.26 17.84 +0.32 39 47 158 -13
29JUN27 165.00 C 16.38 16.53 16.38 16.99 +0.31 39 25 211 -7
29JUN27 167.50 C 16.50 16.50 16.50 16.16 +0.31 39 5 283 0
29JUN27 170.00 C 0.00 0.00 0.00 15.34 +0.31 39 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 14.52 +0.31 39 0 290 0
29JUN27 175.00 C 0.00 0.00 0.00 13.79 +0.27 39 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 13.12 -0.13 39 0 316 0
29JUN27 180.00 C 0.00 0.00 0.00 12.85 +0.27 40 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 11.81 -0.10 39 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 11.51 +0.61 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 10.90 +0.55 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 10.36 +0.52 40 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 9.85 +0.23 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.33 +0.22 40 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 8.82 +0.23 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 8.05 +0.08 39 0 71 0
29JUN27 205.00 C 0.00 0.00 0.00 7.28 +0.18 39 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 6.53 +0.17 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 5.79 +0.15 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.23 +0.13 40 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 4.69 +0.12 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.20 +0.09 40 0 272 0
29JUN27 235.00 C 0.00 0.00 0.00 3.85 +0.02 40 0 100 0
29JUN27 240.00 C 0.00 0.00 0.00 3.51 +0.05 40 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.17 +0.11 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 2.82 +0.08 40 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 2.55 +0.08 40 0 30 0
29JUN27 260.00 C 2.76 2.76 2.76 2.28 +0.08 40 15 90 +15
29JUN27 265.00 C 0.00 0.00 0.00 2.01 +0.08 40 0 84 0
29JUN27 270.00 C 0.00 0.00 0.00 1.80 +0.05 40 0 397 0
29JUN27 275.00 C 0.00 0.00 0.00 1.58 +0.06 40 0 31 0
29SEP27 77.50 C 0.00 0.00 0.00 76.48 -0.62 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 73.94 +1.06 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 71.48 -0.08 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 69.26 +0.93 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 67.11 +0.36 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.95 +0.58 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.80 +0.79 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 60.72 +0.80 32 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 58.69 +0.80 33 0 0 0
29SEP27 100.00 C 59.00 59.00 59.00 56.70 +0.80 35 2 2 +2
29SEP27 102.50 C 0.00 0.00 0.00 54.75 +0.82 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 52.81 +0.79 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 50.92 +0.75 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.04 +0.61 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.25 +0.55 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 45.50 +0.52 37 0 5 0
29SEP27 117.50 C 0.00 0.00 0.00 43.83 +0.50 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.48 +0.70 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.86 +0.63 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.28 +0.58 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 37.75 +0.53 38 0 0 0
29SEP27 130.00 C 35.32 35.32 35.30 36.31 +0.45 39 6 7 +6
29SEP27 132.50 C 0.00 0.00 0.00 34.97 +0.46 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.62 +0.46 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 32.27 +0.45 39 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 31.05 +0.42 39 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 29.90 +0.42 39 0 90 0
29SEP27 145.00 C 27.13 27.81 27.13 28.74 +0.42 39 22 140 +22
29SEP27 147.50 C 27.64 27.64 27.64 27.59 +0.42 39 15 105 +15
29SEP27 150.00 C 25.72 25.72 25.72 26.44 +0.41 39 6 197 0
29SEP27 152.50 C 0.00 0.00 0.00 25.44 +0.38 40 0 111 0
29SEP27 155.00 C 0.00 0.00 0.00 24.48 +0.38 40 0 138 0
29SEP27 157.50 C 22.85 22.85 22.85 23.51 +0.38 40 15 170 +15
29SEP27 160.00 C 22.27 22.27 22.27 22.55 +0.38 40 15 198 +15
29SEP27 162.50 C 21.10 21.10 21.00 21.59 +0.38 40 17 240 +15
29SEP27 165.00 C 19.18 19.18 18.87 20.73 +0.33 40 22 90 0
29SEP27 167.50 C 0.00 0.00 0.00 19.94 +0.33 40 0 120 0
29SEP27 170.00 C 18.14 18.14 18.14 19.16 +0.33 40 15 225 +15
29SEP27 172.50 C 0.00 0.00 0.00 18.38 +0.33 40 0 79 0
29SEP27 175.00 C 16.03 16.03 15.92 17.60 +0.33 40 28 145 +25
29SEP27 177.50 C 15.57 15.57 15.57 16.82 +0.32 40 15 244 +15
29SEP27 180.00 C 0.00 0.00 0.00 16.17 +0.29 40 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 15.55 +0.29 40 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 14.93 +0.28 40 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 14.31 +0.28 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 13.70 +0.29 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 13.08 +0.29 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 12.54 +0.24 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 12.07 +0.24 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 11.59 +0.24 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 10.64 +0.24 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 9.70 +0.23 40 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 8.96 +0.19 40 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 8.26 +0.20 40 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 7.55 +0.19 40 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 6.90 +0.17 40 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.42 +0.20 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 5.97 +0.21 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.57 +0.26 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.18 +0.22 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.80 +0.19 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.42 +0.12 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.05 +0.13 41 0 5 0
TOTAL CALL 9,903 302,644 +4,849
18SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 83 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 73 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
18SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
18SEP26 145.00 P 0.07 0.07 0.04 0.01 0.00 44 12 17 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 63 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 81 0
18SEP26 148.00 P 0.22 0.22 0.20 0.02 -0.09 32 23 168 +19
18SEP26 149.00 P 0.42 0.48 0.09 0.04 -0.18 30 62 539 0
18SEP26 150.00 P 0.74 1.00 0.13 0.11 -0.28 30 209 1,401 -46
18SEP26 152.50 P 2.10 2.40 0.50 0.68 -0.60 31 509 804 -168
18SEP26 155.00 P 4.20 4.20 1.40 2.19 -0.73 33 178 675 -109
18SEP26 157.50 P 0.00 0.00 0.00 4.46 -0.68 41 0 233 0
18SEP26 160.00 P 0.00 0.00 0.00 7.00 -0.41 61 0 52 0
18SEP26 162.50 P 0.00 0.00 0.00 9.58 -0.32 83 0 30 0
18SEP26 165.00 P 0.00 0.00 0.00 12.15 -0.40 105 0 90 0
18SEP26 167.50 P 0.00 0.00 0.00 14.30 -0.81 0 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 16.86 -0.75 99 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 19.88 -0.23 168 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 22.15 -0.46 163 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 24.67 -0.44 178 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 27.60 -0.01 228 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 29.39 -0.72 161 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 32.44 -0.16 242 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 35.33 +0.23 286 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 37.16 -0.44 239 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 39.34 -0.76 184 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 43.03 +0.43 340 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 44.30 -0.80 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 46.84 -0.76 211 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 49.34 -0.76 219 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 52.94 +0.35 383 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
25SEP26 135.00 P 0.10 0.10 0.10 0.01 0.00 33 50 50 +50
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 13 0
25SEP26 141.00 P 0.00 0.00 0.00 0.03 -0.04 26 0 4 0
25SEP26 142.00 P 0.00 0.00 0.00 0.04 -0.07 25 0 7 0
25SEP26 143.00 P 0.00 0.00 0.00 0.07 -0.09 25 0 0 0
25SEP26 144.00 P 0.46 0.46 0.46 0.10 -0.14 24 15 30 +15
25SEP26 145.00 P 0.52 0.52 0.52 0.16 -0.18 24 1 7 +1
25SEP26 146.00 P 0.00 0.00 0.00 0.24 -0.23 24 0 5 0
25SEP26 147.00 P 0.99 0.99 0.54 0.36 -0.29 25 31 114 -30
25SEP26 148.00 P 0.91 1.33 0.59 0.51 -0.36 24 119 175 +29
25SEP26 149.00 P 1.32 1.69 1.00 0.72 -0.41 25 91 121 -44
25SEP26 150.00 P 1.85 2.19 0.89 0.98 -0.47 25 1,446 1,427 +806
25SEP26 152.50 P 3.27 3.27 1.61 1.92 -0.61 25 402 1,145 +119
25SEP26 155.00 P 3.97 3.97 2.75 3.31 -0.70 25 171 258 +150
25SEP26 157.50 P 4.81 4.81 4.81 5.13 -0.72 26 15 32 0
25SEP26 160.00 P 6.67 6.72 6.67 7.28 -0.71 29 28 178 +28
25SEP26 162.50 P 0.00 0.00 0.00 9.58 -0.45 31 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 12.15 -0.40 38 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 14.30 -0.81 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 16.86 -0.75 38 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 19.88 -0.23 61 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 22.15 -0.46 59 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 24.67 -0.44 65 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 27.60 -0.01 82 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 29.39 -0.79 60 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 32.44 -0.25 87 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 35.33 +0.15 102 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 37.16 -0.51 87 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 39.34 -0.84 70 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 43.03 +0.36 121 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 44.30 -0.87 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 46.84 -0.83 80 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 49.34 -0.84 84 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 95 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 474 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 49 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 45 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 37 0 504 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,009 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 30 0 608 0
29SEP26 135.00 P 0.11 0.11 0.10 0.01 0.00 27 21 3,242 0
29SEP26 137.50 P 0.21 0.21 0.21 0.02 -0.01 25 15 4,038 0
29SEP26 140.00 P 0.39 0.39 0.24 0.05 -0.03 24 34 8,033 -34
29SEP26 142.50 P 0.64 0.64 0.35 0.13 -0.08 24 75 4,259 -45
29SEP26 145.00 P 0.90 0.97 0.49 0.33 -0.14 24 1,473 5,137 +469
29SEP26 147.50 P 1.48 1.70 0.90 0.71 -0.23 24 121 4,906 +46
29SEP26 150.00 P 2.25 2.50 1.37 1.36 -0.32 24 6,457 24,643 +4,950
29SEP26 152.50 P 3.67 3.90 2.00 2.36 -0.42 24 779 33,268 -62
29SEP26 155.00 P 5.50 5.70 3.38 3.73 -0.51 25 403 54,086 -172
29SEP26 157.50 P 7.18 7.18 7.11 5.47 -0.57 26 31 2,261 0
29SEP26 160.00 P 9.69 9.69 7.00 7.51 -0.60 27 21 7,471 0
29SEP26 162.50 P 10.70 10.70 9.90 9.58 -0.52 25 40 2,235 -40
29SEP26 165.00 P 12.55 12.55 12.55 12.21 -0.34 33 1 752 0
29SEP26 167.50 P 0.00 0.00 0.00 14.30 -0.81 0 0 803 0
29SEP26 170.00 P 17.00 17.00 17.00 17.15 -0.46 41 50 2,225 -50
29SEP26 172.50 P 0.00 0.00 0.00 19.88 -0.23 50 0 985 0
29SEP26 175.00 P 0.00 0.00 0.00 22.45 -0.16 56 0 1,044 0
29SEP26 177.50 P 0.00 0.00 0.00 24.67 -0.44 54 0 1,223 0
29SEP26 180.00 P 27.00 27.00 27.00 27.60 -0.01 67 100 5,299 -100
29SEP26 182.50 P 30.00 30.00 30.00 29.98 -0.82 69 100 645 -50
29SEP26 185.00 P 0.00 0.00 0.00 32.44 -0.93 72 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 35.33 -0.06 84 0 696 0
29SEP26 190.00 P 38.00 38.00 38.00 37.16 -0.87 72 100 837 0
29SEP26 192.50 P 0.00 0.00 0.00 39.42 -1.13 65 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 43.03 +0.12 100 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 44.30 -1.13 0 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 47.08 -1.31 82 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 52.94 +0.06 113 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 56.80 -1.09 0 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 61.80 -1.08 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 66.80 -1.05 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 71.80 -1.04 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 76.80 -1.07 0 0 1,022 0
29SEP26 235.00 P 0.00 0.00 0.00 81.80 -1.05 0 0 91 0
29SEP26 240.00 P 0.00 0.00 0.00 86.80 -1.04 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.80 -1.05 0 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 96.80 -1.03 0 0 104 0
29SEP26 255.00 P 0.00 0.00 0.00 101.80 -1.03 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 106.80 -1.00 0 0 40 0
29SEP26 265.00 P 0.00 0.00 0.00 111.80 -1.00 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 116.80 -0.99 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.80 -1.00 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.80 -0.97 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 132.44 -0.20 182 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 136.80 -0.96 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 142.43 -0.20 189 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 146.80 -0.98 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 156.80 -0.80 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.80 -0.95 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.40 -0.34 214 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.80 -0.93 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.80 -0.90 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.80 -0.89 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.80 -0.88 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.83 -0.84 195 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.80 -0.85 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.80 -0.84 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.80 -0.85 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.80 -0.84 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.80 -0.83 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.80 -0.81 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.80 -0.70 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 97.50 P 0.11 0.11 0.11 0.01 0.00 46 6 36 +6
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 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 30 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 182 0
29OCT26 122.50 P 0.50 0.50 0.43 0.07 -0.04 30 80 305 +25
29OCT26 125.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.21 -0.08 30 0 436 0
29OCT26 130.00 P 1.01 1.01 1.01 0.33 -0.11 30 2 484 +2
29OCT26 132.50 P 1.06 1.06 1.06 0.51 -0.16 30 2 535 +2
29OCT26 135.00 P 1.60 1.60 1.24 0.77 -0.19 30 156 705 +134
29OCT26 137.50 P 2.04 2.04 1.59 1.11 -0.24 30 39 951 +24
29OCT26 140.00 P 2.31 2.63 2.01 1.57 -0.28 30 225 5,222 +174
29OCT26 142.50 P 3.08 3.30 2.52 2.15 -0.34 30 162 1,530 +123
29OCT26 145.00 P 4.00 4.06 3.06 2.86 -0.41 31 142 9,039 +34
29OCT26 147.50 P 5.05 5.05 4.02 3.72 -0.47 31 93 2,818 +75
29OCT26 150.00 P 5.90 6.51 5.15 4.72 -0.53 31 313 5,753 -132
29OCT26 152.50 P 7.20 7.71 6.27 5.92 -0.54 31 57 1,760 0
29OCT26 155.00 P 9.00 9.00 7.93 7.28 -0.59 31 67 2,372 -30
29OCT26 157.50 P 9.48 9.60 8.89 8.78 -0.63 31 300 1,148 -225
29OCT26 160.00 P 9.96 9.96 9.96 10.43 -0.65 32 15 3,961 -15
29OCT26 162.50 P 11.71 11.71 11.71 12.23 -0.67 32 15 641 -15
29OCT26 165.00 P 0.00 0.00 0.00 14.18 -0.67 33 0 497 0
29OCT26 167.50 P 0.00 0.00 0.00 16.23 -0.68 33 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 18.37 -0.68 34 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 20.62 -0.68 35 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 22.95 -0.67 36 0 59 0
29OCT26 177.50 P 0.00 0.00 0.00 25.33 +0.10 38 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.65 +0.04 39 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 30.26 -0.64 42 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 32.46 -0.95 41 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 35.33 -0.63 47 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 37.16 -1.34 41 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 39.47 -1.48 40 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.03 -0.39 56 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 44.50 -1.37 44 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 47.08 -1.31 48 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.94 -0.33 63 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.82 -1.39 46 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.80 -1.37 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.80 -1.32 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.80 -1.29 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 76.80 -1.25 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 81.80 -1.23 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 86.80 -1.20 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.80 -1.17 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 96.80 -1.15 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 101.80 -1.13 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 106.80 -1.11 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 111.80 -1.05 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 116.80 -1.03 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 121.80 -1.00 0 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 52 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 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 36 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 0.04 -0.01 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.15 -0.03 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.22 -0.04 34 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.32 -0.06 34 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.45 -0.09 34 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.63 -0.09 34 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.86 -0.12 34 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 1.13 -0.16 34 0 1,075 0
27NOV26 130.00 P 2.41 2.41 2.10 1.50 -0.16 35 244 726 +244
27NOV26 132.50 P 2.69 2.69 2.69 1.92 -0.22 35 30 189 +30
27NOV26 135.00 P 3.50 3.50 3.50 2.42 -0.24 35 15 513 +15
27NOV26 137.50 P 0.00 0.00 0.00 3.04 -0.28 35 0 495 0
27NOV26 140.00 P 4.98 5.10 4.25 3.71 -0.34 35 682 2,750 +664
27NOV26 142.50 P 5.92 5.92 5.20 4.54 -0.34 35 22 966 +22
27NOV26 145.00 P 6.79 7.04 5.80 5.44 -0.40 35 177 5,989 +90
27NOV26 147.50 P 7.95 7.96 7.25 6.47 -0.40 35 87 981 +60
27NOV26 150.00 P 9.51 9.51 7.88 7.61 -0.45 35 110 2,732 +80
27NOV26 152.50 P 10.53 10.53 9.15 8.83 -0.47 35 54 2,037 +15
27NOV26 155.00 P 11.44 11.44 10.59 10.21 -0.51 35 32 1,653 -32
27NOV26 157.50 P 12.48 12.48 11.98 11.65 -0.52 35 33 1,201 +15
27NOV26 160.00 P 0.00 0.00 0.00 13.25 -0.55 36 0 1,024 0
27NOV26 162.50 P 16.00 16.00 16.00 14.88 -0.57 36 1 242 0
27NOV26 165.00 P 0.00 0.00 0.00 16.68 -0.59 36 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 18.51 -0.04 36 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 19.88 -0.60 34 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 21.82 -0.60 34 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.87 -0.61 34 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 26.73 +0.16 38 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 28.96 -0.64 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.23 -0.64 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.55 -0.64 41 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.78 -0.78 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.28 -0.67 43 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 40.64 -0.76 44 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.03 -0.83 45 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 45.31 -1.05 44 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.71 -1.13 45 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 52.94 -0.75 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 57.40 -1.16 48 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.26 -1.22 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.10 -1.27 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.11 -1.18 52 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 77.03 -1.19 53 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 81.95 -1.19 54 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.91 -1.17 55 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.80 -1.22 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.80 -1.17 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.80 -1.13 0 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 106.80 -1.11 0 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 111.80 -1.06 0 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 116.80 -1.03 0 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 121.80 -1.01 0 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 36 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 0.04 -0.01 35 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.26 -0.03 35 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.36 -0.04 35 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.48 -0.05 35 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.65 -0.07 35 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.83 -0.10 35 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.12 -0.11 35 0 457 0
30DEC26 122.50 P 0.00 0.00 0.00 1.42 -0.13 35 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 1.79 -0.14 35 0 522 0
30DEC26 127.50 P 3.48 3.48 3.48 2.21 -0.18 35 46 861 +14
30DEC26 130.00 P 3.88 3.88 3.48 2.72 -0.18 35 67 5,292 +67
30DEC26 132.50 P 0.00 0.00 0.00 3.28 -0.23 35 0 553 0
30DEC26 135.00 P 5.32 5.32 4.62 3.94 -0.24 36 91 1,064 +84
30DEC26 137.50 P 5.86 5.86 5.46 4.66 -0.29 36 11 715 -10
30DEC26 140.00 P 6.60 7.00 5.88 5.50 -0.29 36 202 5,828 +50
30DEC26 142.50 P 6.74 7.24 6.74 6.38 -0.35 36 30 1,884 0
30DEC26 145.00 P 8.24 8.42 7.68 7.42 -0.34 36 43 5,095 +24
30DEC26 147.50 P 10.15 10.15 8.77 8.46 -0.39 36 14 1,528 +8
30DEC26 150.00 P 11.45 11.45 9.98 9.69 -0.40 36 48 4,599 +3
30DEC26 152.50 P 12.50 12.50 11.68 10.93 -0.40 36 33 1,513 +23
30DEC26 155.00 P 14.00 14.00 13.16 12.32 -0.45 36 74 2,396 +6
30DEC26 157.50 P 15.32 15.32 14.09 13.76 -0.46 36 34 2,484 +1
30DEC26 160.00 P 17.40 17.50 15.74 15.28 -0.50 36 10 1,496 -1
30DEC26 162.50 P 18.65 18.65 17.88 16.93 -0.50 37 6 943 +6
30DEC26 165.00 P 0.00 0.00 0.00 18.58 -0.52 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 20.40 -0.53 37 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.23 -0.54 37 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 24.13 +0.15 37 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.14 +0.21 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.15 -0.58 38 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.26 -0.60 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.42 -0.59 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.28 -0.91 38 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 36.48 -0.99 38 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 38.69 -1.06 39 0 195 0
30DEC26 192.50 P 0.00 0.00 0.00 41.30 -0.77 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.77 -0.68 42 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 45.85 -0.99 41 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.05 -1.20 41 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 53.47 -0.71 46 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 57.60 -1.38 43 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 62.54 -1.25 45 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 67.12 -1.52 43 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 72.11 -1.39 45 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.06 -1.33 47 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 81.95 -1.33 47 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.93 -1.26 48 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.95 -1.15 50 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 96.80 -1.25 0 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 101.80 -1.20 0 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 106.80 -1.15 0 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.80 -1.11 0 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 116.80 -1.08 0 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 121.94 -0.91 61 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 126.97 -0.86 63 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 132.44 -0.37 71 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 136.93 -0.86 65 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.43 -0.31 74 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.80 -0.98 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 156.84 -0.85 68 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 166.90 -0.85 72 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 177.40 -0.34 83 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 186.80 -0.93 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 196.80 -0.90 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.24 -0.01 38 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.68 -0.02 38 0 0 0
30MAR27 100.00 P 1.85 1.85 1.85 0.89 -0.03 38 2 17 +2
30MAR27 102.50 P 0.00 0.00 0.00 1.06 -0.02 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.31 -0.04 38 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.59 -0.04 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.90 -0.05 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.29 -0.05 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.67 -0.05 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 3.16 -0.07 38 0 4 0
30MAR27 120.00 P 4.99 5.06 4.90 3.78 +0.04 39 63 3,770 +8
30MAR27 122.50 P 5.60 5.62 5.60 4.33 -0.11 39 30 178 +14
30MAR27 125.00 P 6.21 6.21 6.07 5.02 -0.10 39 28 451 +28
30MAR27 127.50 P 6.85 6.85 6.85 5.71 -0.10 39 11 511 +11
30MAR27 130.00 P 7.88 7.88 7.15 6.45 -0.14 39 45 1,318 +29
30MAR27 132.50 P 8.68 8.68 8.13 7.32 -0.13 39 73 474 +62
30MAR27 135.00 P 9.37 9.37 8.98 8.19 -0.13 39 47 513 +47
30MAR27 137.50 P 9.67 10.02 9.67 9.11 -0.18 39 17 640 +15
30MAR27 140.00 P 11.00 11.00 11.00 10.17 -0.18 39 5 1,588 0
30MAR27 142.50 P 11.34 11.34 11.34 11.24 -0.17 39 7 819 +7
30MAR27 145.00 P 13.41 13.41 13.41 12.33 -0.22 39 10 1,056 +10
30MAR27 147.50 P 0.00 0.00 0.00 13.59 -0.22 39 0 1,905 0
30MAR27 150.00 P 16.02 16.02 15.80 14.86 -0.22 39 18 3,780 -8
30MAR27 152.50 P 0.00 0.00 0.00 16.14 -0.22 39 0 1,466 0
30MAR27 155.00 P 18.66 18.66 18.66 17.56 -0.27 39 1 2,427 +1
30MAR27 157.50 P 20.60 20.60 20.60 19.03 -0.27 39 45 1,836 +27
30MAR27 160.00 P 20.49 20.49 20.49 20.51 -0.27 40 8 1,747 -8
30MAR27 162.50 P 22.04 22.04 22.04 22.04 -0.31 40 9 880 0
30MAR27 165.00 P 0.00 0.00 0.00 23.71 -0.31 40 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.38 -0.32 40 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 27.07 -0.32 40 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 28.83 -0.37 40 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 30.69 -0.37 40 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 32.56 -0.36 40 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.43 -0.37 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.38 -0.41 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.41 -0.41 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.44 -0.42 41 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.49 -0.42 41 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.57 -0.46 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.74 -0.47 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 48.92 -0.47 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 51.12 -0.46 43 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 55.55 -0.55 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.97 -0.75 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.48 -0.93 44 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.04 -1.03 44 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.95 -0.77 46 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 78.64 -0.76 47 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 83.36 -0.79 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.15 -0.78 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.95 -0.76 48 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.77 -0.76 49 0 139 0
30MAR27 255.00 P 0.00 0.00 0.00 102.57 -0.82 49 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 107.43 -0.82 49 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.34 -0.79 50 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 117.23 -0.84 51 0 102 0
30MAR27 275.00 P 124.74 124.92 124.74 122.17 -0.68 51 30 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.39 -0.02 40 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.64 -0.01 40 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.78 -0.02 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 0.99 -0.01 40 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.19 -0.05 40 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.44 -0.07 40 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.78 -0.03 40 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.08 -0.02 40 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.47 -0.04 40 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 2.88 -0.04 40 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.29 +0.05 40 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.83 +0.06 40 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.37 -0.06 40 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.92 -0.06 40 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.60 -0.08 40 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 6.30 -0.09 40 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 7.01 -0.08 41 0 178 0
29JUN27 122.50 P 0.00 0.00 0.00 7.81 -0.11 41 0 15 0
29JUN27 125.00 P 9.47 9.47 9.47 8.69 -0.11 41 10 95 +10
29JUN27 127.50 P 0.00 0.00 0.00 9.57 -0.12 41 0 280 0
29JUN27 130.00 P 12.03 12.03 12.03 10.46 -0.13 41 2 173 0
29JUN27 132.50 P 12.66 12.66 12.30 11.52 -0.15 41 31 246 +16
29JUN27 135.00 P 13.73 13.98 13.73 12.60 -0.14 41 25 436 0
29JUN27 137.50 P 14.84 15.09 14.41 13.68 -0.14 41 50 341 +4
29JUN27 140.00 P 15.97 16.40 15.97 14.77 -0.18 41 45 1,469 -27
29JUN27 142.50 P 17.35 17.52 17.35 16.04 -0.19 41 22 158 -7
29JUN27 145.00 P 18.39 18.46 17.58 17.32 -0.19 41 19 486 0
29JUN27 147.50 P 20.34 20.34 19.29 18.60 -0.19 41 22 241 -20
29JUN27 150.00 P 20.91 20.91 20.45 19.89 -0.21 41 7 1,257 -5
29JUN27 152.50 P 23.08 23.22 21.97 21.34 -0.23 41 78 352 -54
29JUN27 155.00 P 24.26 24.68 24.26 22.80 -0.25 41 79 637 -71
29JUN27 157.50 P 0.00 0.00 0.00 24.30 -0.23 41 0 474 0
29JUN27 160.00 P 0.00 0.00 0.00 25.78 -0.24 41 0 559 0
29JUN27 162.50 P 0.00 0.00 0.00 27.35 -0.28 42 0 194 0
29JUN27 165.00 P 0.00 0.00 0.00 29.02 -0.28 42 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.69 -0.28 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.36 -0.28 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 33.45 -0.87 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 35.82 -0.33 42 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 37.67 -0.33 42 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 39.51 -0.33 42 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.36 -0.33 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.22 -0.33 42 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.15 -0.37 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.15 -0.38 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.15 -0.38 43 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.16 -0.37 43 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.16 -0.38 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.18 -0.42 43 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 59.42 -0.45 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 63.12 -1.03 43 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 67.77 -0.72 44 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.26 -0.73 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.47 -0.94 45 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.87 -1.10 45 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 85.36 -1.11 45 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.87 -1.13 45 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 94.43 -1.15 45 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.30 -0.89 46 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 103.92 -0.89 46 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.59 -0.89 47 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 113.31 -0.84 47 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.06 -0.84 47 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 122.87 -0.82 48 0 4 0
29SEP27 77.50 P 2.15 2.15 2.15 0.93 +0.01 41 10 11 +10
29SEP27 80.00 P 0.00 0.00 0.00 1.15 +0.02 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.36 -0.02 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.64 -0.02 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.95 -0.01 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.25 -0.02 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.64 -0.03 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.06 -0.03 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.49 -0.03 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.98 -0.05 41 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 4.54 -0.05 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.11 -0.04 41 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.68 -0.07 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.40 -0.07 41 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 7.13 -0.06 41 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 7.85 -0.07 41 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 8.63 -0.10 41 0 30 0
29SEP27 120.00 P 0.00 0.00 0.00 9.54 -0.09 41 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 10.44 -0.10 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.35 -0.10 42 0 26 0
29SEP27 127.50 P 0.00 0.00 0.00 12.30 -0.13 42 0 5 0
29SEP27 130.00 P 0.00 0.00 0.00 13.40 -0.13 42 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 14.50 -0.13 42 0 30 0
29SEP27 135.00 P 0.00 0.00 0.00 15.61 -0.12 42 0 55 0
29SEP27 137.50 P 0.00 0.00 0.00 16.72 -0.13 42 0 16 0
29SEP27 140.00 P 0.00 0.00 0.00 17.97 -0.16 42 0 108 0
29SEP27 142.50 P 0.00 0.00 0.00 19.27 -0.17 42 0 34 0
29SEP27 145.00 P 0.00 0.00 0.00 20.58 -0.16 42 0 34 0
29SEP27 147.50 P 0.00 0.00 0.00 21.89 -0.16 42 0 51 0
29SEP27 150.00 P 23.50 23.50 23.50 23.21 -0.18 42 1 265 +1
29SEP27 152.50 P 0.00 0.00 0.00 24.68 -0.21 42 0 166 0
29SEP27 155.00 P 0.00 0.00 0.00 26.19 -0.21 42 0 95 0
29SEP27 157.50 P 0.00 0.00 0.00 27.69 -0.21 42 0 97 0
29SEP27 160.00 P 28.93 28.93 28.93 29.20 -0.22 42 15 77 +15
29SEP27 162.50 P 30.84 30.84 30.84 30.73 -0.11 42 1 91 0
29SEP27 165.00 P 0.00 0.00 0.00 32.35 +0.03 42 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 34.04 -0.20 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.74 -0.18 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.44 -0.15 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 39.15 -0.26 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 40.87 -0.29 43 0 20 0
29SEP27 180.00 P 0.00 0.00 0.00 42.72 -0.30 43 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 44.59 -0.31 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.46 -0.31 43 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 48.34 -0.31 43 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 50.22 -0.32 43 0 3 0
29SEP27 192.50 P 0.00 0.00 0.00 52.12 -0.31 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.09 -0.36 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 56.10 -0.37 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.08 -0.42 44 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 62.10 -0.47 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.18 -0.51 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 70.33 -0.67 44 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 74.53 -0.80 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 78.80 -0.88 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.11 -1.00 45 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 87.47 -1.05 45 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.86 -1.07 45 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.32 -1.06 45 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 100.79 -1.09 45 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 105.29 -1.12 45 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 109.83 -1.14 46 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.41 -1.15 46 0 3 0
TOTAL PUT 17,919 367,975 +7,509
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$ 12.200
29SEP26 8.00 C 0.00 0.00 0.00 4.21 - 88 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 3.96 - 81 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 3.71 +0.10 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 +0.10 67 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.12 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 +0.12 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 +0.12 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.46 +0.07 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.21 +0.10 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 +0.08 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
29SEP26 12.00 C 0.23 0.36 0.23 0.36 +0.03 27 142 209 +32
29SEP26 12.50 C 0.11 0.11 0.11 0.16 +0.03 31 610 763 +610
29SEP26 13.00 C 0.04 0.04 0.04 0.07 +0.03 35 380 1,462 +180
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 1,720 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 69 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 296 0
29SEP26 21.00 C 0.01 0.01 0.01 0.01 0.00 124 23 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 142 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 158 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 185 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 191 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 208 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.23 - 47 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 3.98 - 42 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 3.73 +0.06 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.46 +0.04 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.80 +0.10 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.36 +0.08 33 0 0 0
29OCT26 11.50 C 0.91 0.91 0.91 0.98 +0.07 33 30 70 +30
29OCT26 12.00 C 0.60 0.60 0.60 0.63 +0.04 30 1 5 +1
29OCT26 12.50 C 0.00 0.00 0.00 0.39 +0.04 30 0 1,252 0
29OCT26 13.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 1,724 0
29OCT26 13.50 C 0.11 0.12 0.11 0.13 +0.03 31 695 2,057 +479
29OCT26 14.00 C 0.06 0.06 0.06 0.07 +0.02 31 4 947 +4
29OCT26 14.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,119 0
29OCT26 16.00 C 0.02 0.02 0.02 0.01 0.00 36 25 1,368 +25
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 305 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 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 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 8.00 C 0.00 0.00 0.00 4.23 - 0 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 3.98 - 0 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 3.74 +0.05 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.03 +0.04 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.77 +0.02 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.53 +0.04 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.30 +0.07 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.87 +0.07 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.47 +0.07 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.80 +0.04 30 0 239 0
27NOV26 12.50 C 0.53 0.53 0.53 0.56 +0.04 30 225 255 +225
27NOV26 13.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 375 0
27NOV26 13.50 C 0.00 0.00 0.00 0.25 +0.03 30 0 323 0
27NOV26 14.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 19.50 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 0.01 0.00 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.28 - 37 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 4.03 - 34 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 3.79 +0.05 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.54 +0.04 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.31 +0.05 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.07 +0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.82 +0.03 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.61 +0.02 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.38 +0.07 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.99 +0.09 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.59 +0.07 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.27 +0.07 32 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 0.97 +0.06 31 0 79 0
30DEC26 12.50 C 0.65 0.65 0.65 0.73 +0.05 31 3 224 +3
30DEC26 13.00 C 0.00 0.00 0.00 0.54 +0.04 31 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 +0.03 31 0 1,141 0
30DEC26 14.00 C 0.25 0.25 0.25 0.28 +0.04 31 10 660 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 1,218 0
30DEC26 15.50 C 0.09 0.09 0.09 0.10 +0.02 32 8 1,044 +8
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 1,995 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 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 8.00 C 0.00 0.00 0.00 4.39 - 37 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 4.16 - 37 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 3.92 +0.02 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.69 +0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.46 +0.02 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.24 +0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.03 +0.02 33 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.82 +0.02 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.61 +0.02 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.23 +0.03 31 0 0 0
30MAR27 11.00 C 1.73 1.73 1.73 1.88 +0.03 31 30 30 +30
30MAR27 11.50 C 0.00 0.00 0.00 1.58 +0.05 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.32 +0.06 31 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.08 +0.06 31 0 150 0
30MAR27 13.00 C 0.80 0.80 0.80 0.87 +0.05 31 9 1,492 +9
30MAR27 13.50 C 0.00 0.00 0.00 0.70 +0.04 31 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 +0.04 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.05 32 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 +0.05 31 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.05 32 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 1,468 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 506 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.47 - 39 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 4.24 - 38 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 4.01 +0.03 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.78 +0.02 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.58 +0.04 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.37 +0.04 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.17 +0.05 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.97 +0.05 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.78 +0.05 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.42 +0.12 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.07 +0.09 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.74 +0.05 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.52 +0.05 33 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.27 +0.03 32 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 1.07 +0.04 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 +0.04 32 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 +0.05 33 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.64 +0.06 33 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 +0.06 33 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 +0.06 33 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 +0.07 33 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 +0.07 33 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 +0.07 34 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 +0.07 34 0 1,304 0
29JUN27 18.00 C 0.21 0.21 0.21 0.19 +0.06 34 5 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.16 +0.06 34 0 568 0
29JUN27 19.00 C 0.16 0.16 0.16 0.14 +0.06 34 10 661 +10
29JUN27 19.50 C 0.00 0.00 0.00 0.12 +0.05 35 0 271 0
29JUN27 20.00 C 0.13 0.13 0.13 0.10 +0.05 35 5 320 +5
29JUN27 21.00 C 0.00 0.00 0.00 0.08 +0.05 36 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 +0.04 36 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 465 0
29SEP27 8.00 C 0.00 0.00 0.00 4.49 - 38 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 4.25 - 36 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 4.04 +0.02 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.83 +0.05 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.62 +0.03 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.41 +0.02 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.22 +0.03 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.03 +0.03 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.88 +0.07 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.54 +0.07 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.22 +0.06 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.94 +0.05 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.69 +0.05 33 0 0 0
29SEP27 12.50 C 1.40 1.41 1.40 1.46 +0.03 33 5 75 +5
29SEP27 13.00 C 0.00 0.00 0.00 1.29 +0.06 33 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.12 +0.06 34 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.99 +0.06 34 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.86 +0.05 34 0 195 0
29SEP27 15.00 C 0.73 0.73 0.73 0.77 +0.07 34 3 3 +3
29SEP27 15.50 C 0.00 0.00 0.00 0.67 +0.06 35 0 0 0
29SEP27 16.00 C 0.53 0.53 0.53 0.61 +0.05 35 5 5 +5
29SEP27 16.50 C 0.00 0.00 0.00 0.52 +0.04 35 0 0 0
29SEP27 17.00 C 0.41 0.41 0.41 0.46 +0.04 35 5 7 +5
29SEP27 17.50 C 0.00 0.00 0.00 0.40 +0.04 35 0 0 0
29SEP27 18.00 C 0.32 0.32 0.32 0.35 +0.04 35 5 5 +5
29SEP27 18.50 C 0.00 0.00 0.00 0.31 +0.04 35 0 0 0
29SEP27 19.00 C 0.26 0.26 0.26 0.28 +0.05 36 5 5 +5
29SEP27 19.50 C 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.22 +0.05 36 0 60 0
TOTAL CALL 2,243 84,405 +1,679
29SEP26 8.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 - 100 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.05 33 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.06 28 0 2,161 0
29SEP26 12.50 P 0.52 0.52 0.47 0.45 -0.07 31 240 4,948 +54
29SEP26 13.00 P 1.02 1.02 0.89 0.86 -0.09 35 400 5,847 +256
29SEP26 13.50 P 1.32 1.32 1.32 1.32 -0.11 37 1 3,219 -1
29SEP26 14.00 P 0.00 0.00 0.00 1.81 -0.11 43 0 3,400 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 -0.07 67 0 2,231 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 -0.09 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.33 -0.09 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.83 -0.09 87 0 0 -500
29SEP26 16.50 P 0.00 0.00 0.00 4.32 -0.10 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.82 -0.10 96 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.33 -0.09 109 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 5.83 -0.09 116 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.33 -0.09 122 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.83 -0.09 129 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 7.33 -0.09 135 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.83 -0.09 141 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 8.83 -0.09 152 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.82 -0.10 155 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.82 -0.10 165 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.82 -0.10 174 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.82 -0.10 183 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.82 -0.10 191 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.82 -0.10 200 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.82 -0.10 208 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.82 -0.10 215 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.82 -0.10 222 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.82 -0.10 228 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.82 -0.10 235 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.82 -0.10 241 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.82 -0.10 247 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 110 0
29OCT26 11.00 P 0.12 0.12 0.12 0.12 -0.03 33 6 1,047 +6
29OCT26 11.50 P 0.28 0.31 0.24 0.22 -0.05 31 210 1,578 +200
29OCT26 12.00 P 0.47 0.47 0.46 0.39 -0.05 30 9 3,239 -7
29OCT26 12.50 P 0.69 0.69 0.69 0.65 -0.06 30 20 2,042 0
29OCT26 13.00 P 0.00 0.00 0.00 0.98 -0.08 29 0 8,710 0
29OCT26 13.50 P 0.00 0.00 0.00 1.40 -0.09 31 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.84 -0.10 31 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.35 -0.07 38 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 2.86 -0.06 45 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.36 -0.06 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.86 -0.06 55 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.36 -0.06 60 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.86 -0.06 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.36 -0.06 69 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.86 -0.06 73 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.36 -0.06 77 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.86 -0.06 81 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.36 -0.06 84 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.86 -0.06 88 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.86 -0.06 94 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.86 -0.06 101 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
27NOV26 8.25 P 0.00 0.00 0.00 0.01 - 41 0 0 -
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 -0.03 33 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 71 0
27NOV26 10.50 P 0.13 0.13 0.13 0.11 -0.04 32 140 291 +140
27NOV26 11.00 P 0.00 0.00 0.00 0.20 -0.05 31 0 1,039 0
27NOV26 11.50 P 0.44 0.44 0.44 0.33 -0.06 30 100 1,012 +100
27NOV26 12.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 476 0
27NOV26 12.50 P 0.80 0.80 0.80 0.78 -0.07 30 5 1,005 0
27NOV26 13.00 P 0.00 0.00 0.00 1.10 -0.08 30 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.49 -0.08 31 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.91 -0.09 31 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.37 -0.08 33 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.86 -0.07 36 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 3.36 -0.06 40 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.86 -0.06 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.36 -0.06 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.86 -0.06 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.36 -0.06 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.86 -0.06 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.36 -0.06 61 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.86 -0.06 65 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.36 -0.06 67 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.86 -0.06 70 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.86 -0.06 76 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.86 -0.06 81 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 26 0
30DEC26 9.75 P 0.10 0.10 0.09 0.09 -0.02 33 340 385 +340
30DEC26 10.00 P 0.12 0.12 0.12 0.11 -0.03 32 100 142 +80
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.03 32 0 910 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.05 31 0 1,040 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.04 31 0 1,353 0
30DEC26 12.00 P 0.74 0.74 0.74 0.65 -0.04 30 10 1,185 +10
30DEC26 12.50 P 1.00 1.01 1.00 0.90 -0.06 30 9 578 +2
30DEC26 13.00 P 0.00 0.00 0.00 1.20 -0.08 29 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 -0.08 31 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 -0.09 31 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.43 -0.05 32 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 2.88 -0.08 33 0 1,204 0
30DEC26 15.50 P 0.00 0.00 0.00 3.36 -0.07 35 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.86 -0.06 38 0 391 0
30DEC26 16.50 P 0.00 0.00 0.00 4.36 -0.06 41 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 4.86 -0.06 44 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 5.36 -0.06 47 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 5.86 -0.06 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.36 -0.06 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.86 -0.06 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.36 -0.06 58 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.86 -0.06 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.86 -0.06 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.86 -0.06 69 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.85 -0.07 72 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.86 -0.06 77 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.87 -0.05 82 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.86 -0.06 84 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.87 -0.05 89 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.86 -0.06 91 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.86 -0.06 94 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.86 -0.06 97 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.86 -0.06 100 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.86 -0.06 103 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.86 -0.06 105 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.86 -0.06 108 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 - 34 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.05 - 33 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 480 0
30MAR27 10.50 P 0.37 0.37 0.37 0.36 -0.03 31 20 210 +20
30MAR27 11.00 P 0.00 0.00 0.00 0.50 -0.04 31 0 508 0
30MAR27 11.50 P 0.00 0.00 0.00 0.68 -0.05 30 0 581 0
30MAR27 12.00 P 0.00 0.00 0.00 0.90 -0.05 30 0 619 0
30MAR27 12.50 P 1.27 1.27 1.16 1.15 -0.06 30 227 855 +185
30MAR27 13.00 P 0.00 0.00 0.00 1.44 -0.07 29 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.82 -0.02 31 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.19 -0.01 31 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.58 -0.02 31 0 1,045 0
30MAR27 15.00 P 3.05 3.05 3.05 3.00 -0.02 32 25 1,021 +25
30MAR27 15.50 P 0.00 0.00 0.00 3.44 -0.01 32 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.89 -0.07 32 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.36 -0.08 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 -0.06 35 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.36 -0.06 38 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.86 -0.06 40 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.36 -0.06 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.86 -0.06 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.36 -0.06 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.86 -0.06 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.86 -0.06 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.86 -0.06 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.86 -0.06 58 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.87 -0.05 62 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.87 -0.05 65 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.86 -0.06 67 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.87 -0.05 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 - 35 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.16 - 34 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 -0.02 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.39 -0.02 33 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 -0.04 33 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 -0.03 33 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.67 -0.05 32 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.86 -0.05 32 0 210 0
29JUN27 11.50 P 1.10 1.11 1.10 1.07 -0.07 31 7 353 +5
29JUN27 12.00 P 1.31 1.31 1.31 1.31 -0.08 31 30 867 +30
29JUN27 12.50 P 0.00 0.00 0.00 1.58 -0.09 30 0 560 0
29JUN27 13.00 P 0.00 0.00 0.00 1.90 -0.07 30 0 991 0
29JUN27 13.50 P 0.00 0.00 0.00 2.24 -0.07 30 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.62 -0.04 31 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.01 -0.02 31 0 858 0
29JUN27 15.00 P 3.49 3.49 3.49 3.40 -0.03 31 2 128 +2
29JUN27 15.50 P 0.00 0.00 0.00 3.81 -0.03 30 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.24 -0.02 30 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.67 -0.03 30 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.11 -0.04 30 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.56 -0.03 29 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.02 -0.03 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.48 -0.03 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.95 -0.02 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.41 -0.03 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.89 -0.03 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.86 -0.16 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.86 -0.13 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.86 -0.10 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.87 -0.07 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.87 -0.05 44 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.21 - 35 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 0.26 - 35 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 0.31 -0.03 35 0 10 0
29SEP27 8.75 P 0.00 0.00 0.00 0.36 -0.03 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.49 -0.02 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.57 -0.02 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.65 -0.02 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.73 -0.02 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.93 -0.03 35 0 60 0
29SEP27 11.00 P 1.22 1.22 1.22 1.15 -0.03 35 20 52 +20
29SEP27 11.50 P 0.00 0.00 0.00 1.38 -0.05 35 0 43 0
29SEP27 12.00 P 0.00 0.00 0.00 1.64 -0.06 34 0 642 0
29SEP27 12.50 P 0.00 0.00 0.00 1.97 -0.02 35 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 2.29 -0.01 35 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.64 -0.02 36 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.99 -0.03 36 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.38 -0.02 36 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 3.79 -0.01 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.18 -0.01 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.61 0.00 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.03 0.00 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.43 -0.03 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.87 -0.03 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.31 -0.03 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.76 -0.03 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.21 -0.03 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.67 -0.03 38 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.13 -0.03 38 0 0 0
TOTAL PUT 1,921 95,174 +967
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$ 15.980
18SEP26 10.50 C 0.00 0.00 0.00 5.48 +0.30 0 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 5.23 +0.30 0 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 4.98 +0.30 0 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.73 +0.30 0 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.48 +0.30 0 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.23 +0.30 0 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 3.98 +0.30 0 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.73 +0.30 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.48 +0.30 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.23 +0.30 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 2.98 +0.30 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.73 +0.30 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.48 +0.30 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.23 +0.30 0 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 1.98 +0.30 0 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.73 +0.30 0 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.48 +0.29 0 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.23 +0.28 0 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 0.98 +0.24 0 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.74 +0.19 53 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 0.50 +0.13 46 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.32 +0.09 54 0 0 0
18SEP26 16.00 C 0.21 0.21 0.18 0.18 +0.04 56 7 7 +6
18SEP26 16.25 C 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
18SEP26 17.00 C 0.02 0.02 0.02 0.01 0.00 68 4 0 -4
18SEP26 17.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 5.49 +0.30 109 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 5.24 +0.30 103 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 4.99 +0.30 96 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.74 +0.30 91 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.49 +0.30 85 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.24 +0.30 79 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.99 +0.30 73 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.74 +0.30 68 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.49 +0.30 63 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.24 +0.30 57 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.99 +0.30 52 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.74 +0.29 47 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.49 +0.28 42 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.25 +0.28 52 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 2.01 +0.27 52 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.77 +0.26 50 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.54 +0.24 50 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.33 +0.23 52 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 1.12 +0.22 51 0 15 0
25SEP26 15.25 C 0.82 0.82 0.82 0.90 +0.12 46 15 45 +15
25SEP26 15.50 C 0.00 0.00 0.00 0.74 +0.12 48 0 0 0
25SEP26 15.75 C 0.52 0.52 0.52 0.59 +0.10 49 15 15 +15
25SEP26 16.00 C 0.42 0.42 0.42 0.47 +0.08 50 32 32 +32
25SEP26 16.25 C 0.00 0.00 0.00 0.36 +0.06 50 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 0.28 +0.06 51 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
25SEP26 17.25 C 0.11 0.11 0.11 0.11 +0.02 52 34 66 +34
25SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 0.05 +0.01 51 0 34 0
25SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 22 0
25SEP26 18.25 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 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 94 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.99 +0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.49 +0.30 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.99 +0.30 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.49 +0.29 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.00 +0.29 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.51 +0.28 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.04 +0.27 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 +0.23 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.19 +0.20 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 +0.12 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 +0.09 48 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 +0.06 49 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.04 49 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.03 50 0 180 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.03 +0.23 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.49 +0.15 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.54 +0.15 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.11 +0.16 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.75 +0.26 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.36 +0.24 51 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.00 +0.22 51 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.63 +0.16 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.35 +0.14 49 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 1.11 +0.11 50 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.90 +0.10 50 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 0.74 +0.11 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.59 +0.09 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.47 +0.09 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.37 +0.08 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.28 +0.06 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.22 +0.05 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.16 +0.03 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 95 0
27NOV26 11.00 C 0.00 0.00 0.00 5.03 +0.21 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.61 +0.24 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.13 +0.15 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.74 +0.17 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.34 +0.16 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.02 +0.23 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.61 +0.16 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.30 +0.16 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.99 +0.15 51 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.73 +0.12 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.50 +0.11 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.30 +0.10 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.12 +0.10 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.97 +0.11 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.83 +0.11 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.70 +0.10 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.59 +0.09 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.49 +0.07 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.41 +0.06 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.28 +0.05 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 +0.02 53 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.14 +0.16 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.71 +0.20 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.33 +0.23 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 +0.17 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.56 +0.16 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.20 +0.15 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 +0.23 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 +0.20 53 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 2.31 +0.14 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.07 +0.14 52 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.84 +0.12 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 +0.11 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.46 +0.10 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 +0.10 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 +0.10 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.01 +0.10 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 +0.08 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 +0.08 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 +0.07 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 +0.05 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 +0.04 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 +0.03 53 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.51 +0.17 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.13 +0.23 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.76 +0.21 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.40 +0.12 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.09 +0.13 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.76 +0.18 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.49 +0.18 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.23 +0.15 52 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.98 +0.11 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.78 +0.18 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.55 +0.11 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.37 +0.12 53 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.17 +0.09 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.01 +0.09 53 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.86 +0.10 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.72 +0.11 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 +0.11 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.44 +0.10 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.32 +0.09 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 +0.08 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 +0.07 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 +0.06 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.93 +0.24 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.59 +0.24 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.26 +0.23 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.80 +0.15 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.51 +0.08 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.24 +0.08 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.00 +0.13 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.75 +0.11 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.52 +0.10 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.31 +0.13 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.11 +0.12 53 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.92 +0.12 53 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.74 +0.14 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.59 +0.14 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.43 +0.13 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.29 +0.12 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.15 +0.12 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.03 +0.11 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.91 +0.11 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.67 +0.10 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.46 +0.08 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.28 +0.08 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 6.15 +0.24 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.82 +0.22 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.52 +0.22 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.22 +0.21 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.95 +0.20 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.68 +0.20 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.42 +0.18 54 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.19 +0.17 54 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 3.97 +0.18 54 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 3.75 +0.17 54 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.46 +0.06 53 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.27 +0.06 53 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.11 +0.08 53 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 2.96 +0.09 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.82 +0.10 54 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.69 +0.11 54 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.57 +0.12 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.48 +0.15 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.35 +0.11 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.11 +0.10 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.88 +0.09 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.70 +0.13 55 0 0 0
TOTAL CALL 107 4,054 +98
18SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 14.50 P 0.01 0.01 0.01 0.01 0.00 100 15 31 0
18SEP26 14.75 P 0.00 0.00 0.00 0.01 -0.02 85 0 30 0
18SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 15 0
18SEP26 15.25 P 0.00 0.00 0.00 0.01 -0.09 55 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.14 58 0 15 0
18SEP26 15.75 P 0.00 0.00 0.00 0.10 -0.20 58 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.25 59 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.37 -0.27 61 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.55 -0.30 54 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.78 -0.31 56 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.31 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 1.27 -0.30 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.52 -0.30 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.77 -0.30 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 2.02 -0.30 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.27 -0.30 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.52 -0.30 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.77 -0.30 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 3.02 -0.30 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.27 -0.30 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.52 -0.30 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.77 -0.30 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 4.02 -0.30 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.52 -0.30 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 5.02 -0.30 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 6.02 -0.30 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.52 -0.30 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 7.02 -0.30 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
25SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.06 52 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.09 -0.08 52 0 15 0
25SEP26 15.00 P 0.13 0.13 0.13 0.14 -0.08 52 79 79 +78
25SEP26 15.25 P 0.00 0.00 0.00 0.20 -0.11 52 0 1 0
25SEP26 15.50 P 0.25 0.28 0.25 0.28 -0.13 52 83 108 +83
25SEP26 15.75 P 0.37 0.37 0.36 0.38 -0.16 52 43 75 +43
25SEP26 16.00 P 0.00 0.00 0.00 0.50 -0.18 52 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.65 -0.19 53 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.81 -0.24 53 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.97 -0.25 51 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 1.16 -0.27 51 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.37 -0.27 52 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.58 -0.29 50 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.81 -0.29 51 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.05 -0.29 52 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.28 -0.30 48 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.53 -0.30 52 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.77 -0.30 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.10 -0.22 85 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.34 -0.23 88 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.52 -0.30 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.77 -0.30 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.02 -0.30 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.52 -0.30 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.02 -0.30 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.02 -0.30 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.52 -0.30 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.06 50 0 135 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.10 50 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 -0.13 50 0 27 0
29SEP26 16.00 P 0.59 0.59 0.59 0.59 -0.15 50 4 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.87 -0.22 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 -0.25 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 -0.27 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.08 -0.28 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 -0.30 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 -0.22 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 -0.21 80 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.02 -0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 -0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 -0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 -0.30 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.03 52 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.23 -0.05 52 0 15 0
29OCT26 14.00 P 0.32 0.32 0.32 0.32 -0.08 51 30 30 +30
29OCT26 14.50 P 0.00 0.00 0.00 0.47 -0.07 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.65 -0.08 51 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 0.86 -0.12 51 0 0 0
29OCT26 16.00 P 1.06 1.06 1.06 1.12 -0.11 52 4 4 +4
29OCT26 16.50 P 0.00 0.00 0.00 1.42 -0.16 53 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.71 -0.21 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.06 -0.24 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.48 -0.16 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.83 -0.25 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.33 -0.18 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.77 -0.18 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.22 -0.18 59 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.15 -0.19 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.11 -0.22 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.10 -0.22 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.35 -0.04 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.47 -0.06 53 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.60 -0.07 53 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.78 -0.06 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.98 -0.08 53 0 31 0
27NOV26 15.50 P 0.00 0.00 0.00 1.21 -0.13 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.48 -0.10 54 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.77 -0.15 54 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.06 -0.17 53 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.46 -0.14 56 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.83 -0.16 56 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.21 -0.16 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.61 -0.17 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.03 -0.19 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.45 -0.17 59 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.33 -0.18 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.24 -0.18 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.21 -0.16 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.05 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 -0.05 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.06 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 -0.07 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 -0.08 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 -0.08 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.25 -0.09 53 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 -0.11 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 -0.12 53 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 -0.14 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.15 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 -0.16 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 -0.14 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 -0.15 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.85 -0.18 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.25 -0.18 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.67 -0.15 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.51 -0.24 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.39 -0.18 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.30 -0.18 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 -0.03 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 -0.05 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 -0.05 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 -0.05 53 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 -0.06 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 -0.07 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 -0.08 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 -0.09 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.83 -0.08 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.09 -0.09 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.37 -0.11 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.67 -0.13 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.00 -0.12 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.33 -0.15 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.67 -0.14 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.03 -0.18 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.40 -0.14 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 -0.14 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.16 -0.12 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.96 -0.13 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.80 -0.13 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.67 -0.20 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.70 -0.04 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 -0.05 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.00 -0.05 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.17 -0.06 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.37 -0.07 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.57 -0.08 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.79 -0.10 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.05 -0.08 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.31 -0.07 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.58 -0.09 54 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.86 -0.10 54 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.16 -0.11 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.46 -0.15 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.79 -0.15 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.13 -0.17 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.50 -0.15 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.87 -0.15 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.24 -0.16 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.61 -0.17 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.40 -0.11 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.20 -0.11 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.04 -0.13 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.03 -0.06 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.20 -0.08 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.39 -0.08 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.60 -0.05 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.80 -0.06 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.04 -0.06 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.22 -0.13 53 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.47 -0.11 53 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.86 -0.07 55 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 3.14 -0.07 55 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 3.44 -0.08 56 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 3.74 -0.09 55 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 4.08 -0.12 56 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 4.39 -0.09 56 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 4.73 -0.10 56 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 5.09 -0.05 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.43 -0.15 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.81 -0.03 57 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.19 -0.02 57 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.97 +0.01 58 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.52 -0.22 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.33 -0.21 54 0 0 0
TOTAL PUT 258 5,730 +238
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$ 5.495
29SEP26 3.40 C 0.00 0.00 0.00 2.10 0.00 105 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.00 0.00 99 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.90 0.00 92 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.80 0.00 86 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.70 0.00 80 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.60 0.00 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.50 0.00 69 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 -0.01 63 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 0.00 58 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 0.00 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.02 81 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 -0.01 64 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 0.00 54 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 0.00 47 0 163 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 0.00 48 0 160 0
29SEP26 5.50 C 0.24 0.24 0.24 0.18 -0.01 45 2 193 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 710 0
29SEP26 6.00 C 0.06 0.06 0.06 0.04 -0.01 47 6 1,085 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 50 0 248 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 220 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 195 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.01 -0.01 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.91 -0.01 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.81 -0.01 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.71 -0.01 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.62 0.00 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.52 -0.01 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.42 -0.01 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.32 -0.01 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.23 -0.01 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.05 0.00 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.96 0.00 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.86 -0.02 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 0.00 45 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.71 0.00 44 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.62 -0.02 41 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.46 -0.01 42 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 259 0
29OCT26 5.75 C 0.00 0.00 0.00 0.23 0.00 44 0 92 0
29OCT26 6.00 C 0.00 0.00 0.00 0.16 0.00 45 0 136 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 0.00 44 0 200 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 45 0 72 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 47 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 48 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 54 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 1.66 0.00 56 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.57 +0.01 56 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.47 0.00 52 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.38 +0.01 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.29 +0.01 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.20 0.00 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.11 0.00 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.03 0.00 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.95 0.00 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.87 0.00 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 0.00 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.72 -0.02 44 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.57 0.00 44 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.44 -0.01 44 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.34 -0.01 44 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.26 0.00 45 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.19 0.00 45 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.14 0.00 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 0.00 45 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 46 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.17 +0.01 62 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.07 0.00 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.98 +0.01 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.88 +0.01 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.79 +0.01 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.69 0.00 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.60 0.00 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.51 0.00 49 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.43 +0.01 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 +0.01 48 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 +0.01 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 0.00 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.03 +0.01 47 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 +0.02 47 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 +0.02 47 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.01 44 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 0.00 44 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 0.00 44 0 270 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 0.00 45 0 119 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 0.00 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 0.00 45 0 65 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 0.00 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 0.00 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 0.00 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 45 0 14 0
30DEC26 8.00 C 0.06 0.06 0.06 0.05 0.00 46 1 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 40 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 2.23 +0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.14 +0.01 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.05 +0.01 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.96 0.00 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.89 +0.02 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.79 +0.01 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.71 +0.01 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.64 +0.02 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.55 +0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.49 +0.02 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 +0.02 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.34 +0.02 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 +0.02 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.20 +0.01 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 +0.02 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 -0.01 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 -0.01 44 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 0.00 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 0.00 44 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 +0.01 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 0.00 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 0.00 44 0 0 0
30MAR27 6.50 C 0.42 0.42 0.40 0.40 +0.01 44 271 322 +271
30MAR27 6.75 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30MAR27 7.00 C 0.30 0.30 0.30 0.29 +0.01 44 30 465 +30
30MAR27 7.25 C 0.00 0.00 0.00 0.24 0.00 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 0.00 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 0.00 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 0.00 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 44 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.29 -0.01 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.22 +0.02 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.12 0.00 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.05 +0.02 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.96 +0.01 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.88 +0.01 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.82 +0.02 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.74 +0.02 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.67 +0.02 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.60 +0.02 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.53 +0.02 46 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 +0.02 46 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.40 +0.02 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.33 +0.01 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.27 +0.02 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.22 +0.02 45 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.16 +0.02 45 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 +0.02 45 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 0.00 44 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.80 +0.01 44 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.70 +0.02 44 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 0.00 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 +0.01 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.02 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 +0.01 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 +0.01 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 0.00 44 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 0.00 43 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 46 0
29SEP27 4.20 C 0.00 0.00 0.00 1.74 +0.02 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.68 +0.03 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.62 +0.03 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.55 +0.02 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.49 +0.02 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.43 +0.02 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.38 +0.03 45 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.29 -0.01 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.26 +0.01 44 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.12 0.00 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.01 0.00 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.91 0.00 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.82 0.00 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.67 0.00 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.40 +0.02 44 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.36 +0.01 44 0 1 0
TOTAL CALL 310 11,349 +301
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 48 0 233 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 1,260 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 0.00 45 0 205 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 383 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 -0.01 46 0 624 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.01 47 0 548 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 -0.01 50 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.01 -0.01 51 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.27 +0.01 71 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.51 0.00 69 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 0.00 78 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 0.00 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.26 0.00 93 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 0.00 100 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.76 0.00 107 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.01 0.00 113 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.26 0.00 120 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.51 0.00 126 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.76 0.00 132 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.01 0.00 138 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.26 0.00 144 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.51 0.00 149 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.01 0.00 159 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.51 0.00 168 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.01 0.00 178 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.51 0.00 186 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.01 0.00 195 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 65 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 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 54 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.02 0.00 43 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.03 0.00 44 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.05 -0.01 42 0 52 0
29OCT26 4.80 P 0.00 0.00 0.00 0.07 0.00 43 0 185 0
29OCT26 4.90 P 0.00 0.00 0.00 0.09 0.00 43 0 79 0
29OCT26 5.00 P 0.10 0.10 0.10 0.11 -0.01 42 6 161 0
29OCT26 5.25 P 0.00 0.00 0.00 0.20 0.00 43 0 153 0
29OCT26 5.50 P 0.00 0.00 0.00 0.32 0.00 43 0 106 0
29OCT26 5.75 P 0.00 0.00 0.00 0.47 -0.01 44 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.65 -0.01 45 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.84 -0.01 44 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.06 0.00 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.30 +0.01 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.53 +0.01 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.77 +0.01 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.01 0.00 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.26 0.00 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.51 0.00 59 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 0.00 46 0 20 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 0.00 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.06 0.00 44 0 8 0
27NOV26 4.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.09 -0.01 43 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.11 0.00 43 0 38 0
27NOV26 4.80 P 0.00 0.00 0.00 0.14 0.00 44 0 28 0
27NOV26 4.90 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.20 0.00 44 0 44 0
27NOV26 5.25 P 0.00 0.00 0.00 0.29 -0.01 43 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.42 0.00 44 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.57 0.00 45 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.74 +0.01 46 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.91 -0.01 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.12 0.00 45 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.33 0.00 45 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.55 0.00 45 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.78 0.00 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.02 0.00 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.26 0.00 45 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.51 0.00 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 46 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 44 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 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 0.14 -0.01 43 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.01 45 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 0.00 43 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 0.00 44 0 326 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 0.00 44 0 255 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 0.00 44 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.01 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 +0.01 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 -0.02 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 -0.02 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 -0.02 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 0.00 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 0.00 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 0.00 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 0.00 42 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.76 0.00 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.01 0.00 47 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.26 0.00 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.51 0.00 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.76 0.00 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 44 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 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 0.00 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 0.00 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 0.00 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 0.00 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.01 45 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 0.00 44 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.01 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.01 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 0.00 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 0.00 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 0.00 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 +0.01 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.01 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 +0.01 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.05 45 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.28 -0.02 41 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 -0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 -0.02 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.88 -0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.09 -0.02 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.31 -0.02 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.54 -0.02 40 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.81 +0.02 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 0.00 41 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 0.09 -0.01 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 -0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 0.00 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 -0.01 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 -0.01 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 -0.01 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 0.00 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 0.00 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 0.00 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 +0.01 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 -0.02 42 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.91 -0.01 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.06 0.00 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.23 +0.01 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 0.00 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.59 -0.01 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.77 -0.02 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.98 -0.01 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.18 -0.01 42 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.39 -0.02 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.61 -0.01 42 0 4 0
29SEP27 4.20 P 0.32 0.32 0.32 0.33 +0.01 44 2 12 +2
29SEP27 4.30 P 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 +0.01 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.47 0.00 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.65 0.00 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.77 0.00 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.90 0.00 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.05 +0.01 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.20 +0.01 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.37 +0.01 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.54 +0.01 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.69 -0.02 42 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.88 -0.02 42 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.27 -0.02 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.47 -0.02 42 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.68 -0.02 42 0 0 0
TOTAL PUT 8 9,246 +2
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$ 1.205
29SEP26 0.75 C 0.00 0.00 0.00 0.47 - 196 0 0 -
29SEP26 0.80 C 0.00 0.00 0.00 0.42 +0.01 174 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.37 +0.01 154 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.32 +0.01 134 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.26 0.00 83 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.21 0.00 68 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29SEP26 1.20 C 0.05 0.05 0.05 0.04 -0.01 42 2 7 +2
29SEP26 1.25 C 0.02 0.02 0.02 0.02 -0.01 42 260 268 +248
29SEP26 1.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 24 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 81 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 91 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 101 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 110 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 119 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 127 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 135 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 142 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 150 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 156 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 163 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 169 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 182 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 193 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 204 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 214 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 223 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 232 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 241 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 249 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 257 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 265 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 272 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 279 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 285 0 19 0
29SEP26 3.40 C 0.01 0.01 0.01 0.01 0.00 292 2 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 298 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 304 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 310 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 315 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 321 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 326 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 331 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 336 0 123 0
29OCT26 0.75 C 0.00 0.00 0.00 0.47 - 101 0 0 -
29OCT26 0.80 C 0.00 0.00 0.00 0.42 +0.01 90 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.37 +0.01 79 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.32 +0.01 68 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.27 0.00 58 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.22 0.00 49 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.14 -0.01 47 0 1 0
29OCT26 1.15 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29OCT26 1.25 C 0.06 0.06 0.06 0.06 -0.01 47 30 31 +30
29OCT26 1.30 C 0.00 0.00 0.00 0.04 -0.01 45 0 32 0
29OCT26 1.35 C 0.00 0.00 0.00 0.03 -0.01 47 0 3 0
29OCT26 1.40 C 0.00 0.00 0.00 0.02 -0.01 46 0 234 0
29OCT26 1.45 C 0.02 0.02 0.02 0.01 -0.01 43 62 103 +61
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 87 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.47 - 75 0 0 -
27NOV26 0.80 C 0.00 0.00 0.00 0.42 0.00 66 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.38 +0.01 70 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.33 0.00 61 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.28 0.00 53 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.24 0.00 52 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.20 0.00 50 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.11 -0.01 49 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
27NOV26 1.30 C 0.08 0.08 0.08 0.07 -0.01 49 2 8 +2
27NOV26 1.35 C 0.00 0.00 0.00 0.06 0.00 51 0 25 0
27NOV26 1.40 C 0.04 0.04 0.04 0.05 0.00 53 2 2 -2
27NOV26 1.45 C 0.00 0.00 0.00 0.04 0.00 53 0 6 0
27NOV26 1.50 C 0.00 0.00 0.00 0.03 0.00 52 0 3 0
27NOV26 1.55 C 0.00 0.00 0.00 0.02 0.00 50 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 48 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 69 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.48 - 72 0 0 -
30DEC26 0.80 C 0.00 0.00 0.00 0.43 0.00 64 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.39 +0.01 65 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.34 0.00 57 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.30 0.00 56 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.26 0.00 53 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.23 -0.01 55 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.20 0.00 55 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.14 -0.01 52 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.12 -0.01 52 0 87 0
30DEC26 1.30 C 0.00 0.00 0.00 0.10 -0.01 52 0 78 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 0.00 54 0 24 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 0.00 56 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 -0.01 52 0 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 38 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 -0.01 52 0 1 0
30DEC26 1.60 C 0.04 0.04 0.04 0.03 -0.01 50 1 5 -1
30DEC26 1.65 C 0.00 0.00 0.00 0.02 -0.01 47 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 50 0 198 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 52 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 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 72 0 38 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 75 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 78 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 81 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 84 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 89 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 94 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 106 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 46 0
30MAR27 0.75 C 0.00 0.00 0.00 0.50 - 64 0 0 -
30MAR27 0.80 C 0.00 0.00 0.00 0.45 0.00 57 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.41 0.00 56 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.38 +0.01 58 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.34 0.00 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.31 +0.01 56 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.22 0.00 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.18 0.00 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
30MAR27 1.40 C 0.12 0.12 0.12 0.12 -0.01 52 2 30 +2
30MAR27 1.45 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 0.00 54 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 0.00 53 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.04 0.00 50 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.02 0.00 44 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 44 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 47 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 0.02 0.02 0.02 0.01 0.00 52 5 12 +5
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 57 0 6 0
30MAR27 2.70 C 0.02 0.02 0.02 0.01 0.00 59 1 16 +1
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 65 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 70 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 0.01 0.01 0.01 0.01 0.00 73 99 111 +99
29JUN27 0.75 C 0.00 0.00 0.00 0.52 - 60 0 0 -
29JUN27 0.80 C 0.00 0.00 0.00 0.48 0.00 58 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.44 0.00 56 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.41 +0.01 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.37 0.00 54 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.34 0.00 54 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.31 -0.01 53 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.24 0.00 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.22 0.00 53 0 93 0
29JUN27 1.30 C 0.00 0.00 0.00 0.20 0.00 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.18 0.00 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.14 0.00 53 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29JUN27 1.70 C 0.10 0.10 0.10 0.09 -0.01 51 15 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.07 -0.01 50 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.02 -0.01 42 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.01 0.00 44 3 74 -3
29SEP27 0.75 C 0.00 0.00 0.00 0.54 - 59 0 0 -
29SEP27 0.80 C 0.00 0.00 0.00 0.50 0.00 57 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.47 0.00 57 0 5 0
29SEP27 0.90 C 0.00 0.00 0.00 0.43 0.00 54 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.40 0.00 54 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.37 0.00 53 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.35 +0.01 55 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.32 0.00 53 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.30 0.00 54 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.28 0.00 54 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.26 0.00 54 0 1 0
29SEP27 1.30 C 0.00 0.00 0.00 0.24 0.00 54 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.12 -0.01 52 0 6 0
29SEP27 1.80 C 0.12 0.12 0.12 0.11 -0.01 52 1 1 +1
29SEP27 1.85 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
TOTAL CALL 487 10,299 +445
29SEP26 0.75 P 0.00 0.00 0.00 0.01 - 180 0 0 -
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 160 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.02 0.00 49 0 50 0
29SEP26 1.20 P 0.00 0.00 0.00 0.04 0.00 49 0 163 0
29SEP26 1.25 P 0.00 0.00 0.00 0.07 0.00 50 0 269 0
29SEP26 1.30 P 0.12 0.12 0.12 0.10 0.00 37 2 302 -2
29SEP26 1.35 P 0.16 0.16 0.16 0.15 0.00 50 10 220 -10
29SEP26 1.40 P 0.00 0.00 0.00 0.20 +0.01 61 0 188 0
29SEP26 1.45 P 0.25 0.25 0.25 0.25 +0.01 71 1 857 0
29SEP26 1.50 P 0.00 0.00 0.00 0.30 +0.01 80 0 326 0
29SEP26 1.55 P 0.00 0.00 0.00 0.35 0.00 90 0 64 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 +0.01 98 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 +0.01 107 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.50 +0.01 114 0 42 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 +0.01 121 0 14 0
29SEP26 1.80 P 0.00 0.00 0.00 0.60 -0.01 129 0 71 0
29SEP26 1.85 P 0.00 0.00 0.00 0.65 0.00 135 0 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.70 +0.01 142 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.75 +0.01 149 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.80 +0.01 155 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.90 +0.01 166 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 1.00 +0.01 177 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.10 +0.01 187 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.20 +0.01 197 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.30 +0.01 207 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.40 +0.01 216 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.50 +0.01 224 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.60 +0.01 233 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.70 +0.01 241 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.80 +0.01 248 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.90 +0.01 255 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 2.00 +0.01 261 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.10 +0.01 268 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.20 +0.01 274 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.30 +0.01 280 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.40 +0.01 286 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.50 +0.01 292 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.60 +0.01 298 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.70 +0.01 303 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.80 +0.01 309 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.90 +0.01 314 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 3.00 +0.01 319 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 86 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 0.02 0.02 0.02 0.02 0.00 48 16 30 +16
29OCT26 1.10 P 0.03 0.03 0.03 0.03 0.00 46 16 100 0
29OCT26 1.15 P 0.05 0.05 0.05 0.05 +0.01 47 31 102 0
29OCT26 1.20 P 0.07 0.07 0.07 0.07 0.00 45 40 91 +15
29OCT26 1.25 P 0.00 0.00 0.00 0.10 0.00 46 0 90 0
29OCT26 1.30 P 0.14 0.14 0.14 0.13 0.00 44 2 51 +2
29OCT26 1.35 P 0.17 0.17 0.17 0.17 0.00 46 10 35 +10
29OCT26 1.40 P 0.21 0.21 0.21 0.22 +0.01 54 1 37 +1
29OCT26 1.45 P 0.00 0.00 0.00 0.25 -0.01 40 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.31 0.00 58 0 33 0
29OCT26 1.55 P 0.00 0.00 0.00 0.35 0.00 51 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.40 0.00 56 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.45 0.00 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.50 0.00 65 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.55 0.00 69 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.60 -0.01 73 0 50 0
29OCT26 1.85 P 0.00 0.00 0.00 0.65 0.00 77 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.70 +0.01 80 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.75 +0.01 84 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.80 +0.01 87 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 - 74 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 0.01 -0.01 43 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.04 0.00 51 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.06 0.00 52 0 2 0
27NOV26 1.15 P 0.00 0.00 0.00 0.08 0.00 52 0 131 0
27NOV26 1.20 P 0.00 0.00 0.00 0.10 +0.01 50 0 9 0
27NOV26 1.25 P 0.00 0.00 0.00 0.13 0.00 50 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.16 0.00 50 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.20 +0.01 52 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.24 +0.01 54 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.27 0.00 48 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.32 0.00 53 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.36 0.00 50 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.41 0.00 55 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.46 0.00 59 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.50 0.00 52 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.55 0.00 55 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.60 -0.01 58 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.65 0.00 62 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.70 0.00 65 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.75 +0.01 68 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.80 +0.01 70 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 - 62 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 0.01 -0.01 48 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 -0.01 51 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 -0.01 51 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 0.00 55 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 0.00 0.00 0.00 0.08 0.00 52 0 87 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 0.00 51 0 22 0
30DEC26 1.20 P 0.12 0.12 0.12 0.12 -0.01 49 60 230 -14
30DEC26 1.25 P 0.00 0.00 0.00 0.15 -0.01 50 0 73 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 -0.01 49 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 0.00 52 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 0.00 54 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 0.00 55 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 0.00 54 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 0.00 53 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 0.00 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 0.00 53 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 0.00 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 0.00 59 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 0.00 53 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.70 0.00 55 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.75 0.00 58 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.80 0.00 60 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.90 +0.01 65 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 1.00 +0.01 69 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.10 +0.01 73 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.20 +0.01 77 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.30 +0.01 80 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 1.40 +0.01 84 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 1.50 +0.01 87 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.60 +0.01 90 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.70 +0.01 94 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.80 +0.01 97 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.90 +0.01 99 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.00 +0.01 102 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.10 +0.01 105 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.20 +0.01 108 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.30 +0.01 110 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.40 +0.01 112 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.50 +0.01 115 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.60 +0.01 117 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.70 +0.01 119 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 - 55 0 0 -
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 55 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 53 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 -0.01 51 0 2 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 0.00 52 0 6 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 0.00 53 0 10 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 0.00 52 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.14 -0.01 51 0 39 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 -0.01 49 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 -0.01 49 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.23 0.00 52 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.26 0.00 51 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.30 0.00 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.33 -0.01 51 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.37 -0.01 52 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.41 -0.01 52 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.45 -0.01 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.50 0.00 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.54 0.00 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.58 -0.01 53 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.63 0.00 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.67 -0.01 53 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.72 0.00 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.76 -0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.81 0.00 55 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.90 -0.01 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.00 0.00 55 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.10 0.00 58 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.20 0.00 61 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.30 +0.01 64 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.40 +0.01 67 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.50 0.00 69 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.60 0.00 72 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.70 0.00 74 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.80 0.00 77 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.90 0.00 79 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.00 0.00 81 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.10 +0.01 83 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.20 +0.01 85 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.30 +0.01 87 0 1 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 - 51 0 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 0.00 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.08 +0.01 55 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 0.10 0.10 0.10 0.11 0.00 53 15 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.13 0.00 52 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.16 +0.01 54 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 -0.01 50 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.20 0.00 51 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.23 0.00 51 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.26 0.00 51 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.30 0.00 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.33 0.00 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.37 0.00 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.40 -0.01 51 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.48 -0.01 52 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.52 -0.01 52 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.57 0.00 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.61 0.00 54 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.65 0.00 54 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.69 -0.01 53 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.74 0.00 55 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.78 -0.01 54 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.83 0.00 55 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.92 0.00 55 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.01 0.00 54 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.11 0.00 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.20 0.00 53 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.30 0.00 56 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.04 - 50 0 0 -
29SEP27 0.80 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 -0.01 49 0 1 0
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 0.15 -0.01 51 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
29SEP27 1.15 P 0.20 0.20 0.20 0.20 -0.01 51 1 1 +1
29SEP27 1.20 P 0.22 0.22 0.22 0.24 +0.01 54 75 75 +75
29SEP27 1.25 P 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.40 0.00 53 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.47 0.00 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.51 0.00 53 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.55 0.00 53 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.59 0.00 54 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.63 -0.01 53 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.67 -0.01 53 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.72 0.00 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.76 0.00 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.80 -0.01 54 0 0 0
TOTAL PUT 280 6,591 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 23.300
18SEP26 16.75 C 0.00 0.00 0.00 6.60 -1.23 346 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 6.35 -1.23 333 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 6.10 -1.23 320 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.85 -1.23 307 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.55 -1.28 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 5.30 -1.28 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 5.05 -1.28 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.80 -1.28 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.55 -1.28 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 4.30 -1.28 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 4.05 -1.28 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 3.80 -1.28 0 0 15 0
18SEP26 19.75 C 0.00 0.00 0.00 3.55 -1.28 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.30 -1.28 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 2.80 -1.28 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 2.30 -1.29 0 0 15 0
18SEP26 21.50 C 0.00 0.00 0.00 1.81 -1.28 77 0 30 0
18SEP26 22.00 C 0.00 0.00 0.00 1.34 -1.26 80 0 15 0
18SEP26 22.50 C 0.00 0.00 0.00 0.91 -1.22 80 0 0 0
18SEP26 23.00 C 0.31 0.31 0.31 0.55 -1.13 78 11 26 +11
18SEP26 23.50 C 0.30 0.30 0.30 0.29 -1.00 77 18 118 +18
18SEP26 24.00 C 0.15 0.15 0.15 0.14 -0.75 79 10 12 +10
18SEP26 24.50 C 0.08 0.08 0.08 0.06 -0.57 81 13 35 +13
18SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.40 80 0 75 0
18SEP26 25.50 C 0.02 0.02 0.02 0.01 -0.25 87 4 27 -4
18SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.14 102 0 6 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.07 117 0 19 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.03 131 0 200 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 145 0 15 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 171 0 27 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 184 0 10 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 6.60 -1.24 118 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 6.35 -1.24 113 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.10 -1.24 108 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.85 -1.24 104 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.56 -1.28 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.31 -1.28 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.06 -1.28 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.81 -1.29 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.57 -1.28 64 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.32 -1.28 60 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.07 -1.28 57 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.83 -1.27 60 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.59 -1.34 61 0 15 0
25SEP26 20.00 C 0.00 0.00 0.00 3.35 -1.28 61 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.88 -1.27 60 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.43 -1.22 60 0 15 0
25SEP26 21.50 C 0.00 0.00 0.00 2.01 -1.18 60 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 1.63 -1.13 60 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.28 -1.06 59 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.99 -0.97 60 0 0 0
25SEP26 23.50 C 0.69 0.75 0.69 0.75 -0.85 60 16 16 +16
25SEP26 24.00 C 0.64 0.64 0.50 0.56 -0.73 61 167 167 +167
25SEP26 24.50 C 0.47 0.47 0.40 0.40 -0.66 61 60 60 +60
25SEP26 25.00 C 0.00 0.00 0.00 0.27 -0.56 60 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.18 -0.42 60 0 136 0
25SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.36 60 0 100 0
25SEP26 26.50 C 0.00 0.00 0.00 0.08 -0.28 61 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.21 61 0 56 0
25SEP26 27.50 C 0.00 0.00 0.00 0.03 -0.15 60 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.11 61 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.08 60 0 30 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.32 -1.28 80 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.82 -1.28 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.35 -1.25 90 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.85 -1.25 82 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.32 -1.28 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.83 -1.28 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.35 -1.26 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.87 -1.26 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.40 -1.28 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.53 -1.18 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.78 -1.07 59 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 1.20 -0.89 61 0 45 0
29SEP26 24.00 C 0.64 0.64 0.64 0.74 -0.69 61 15 1,280 +15
29SEP26 25.00 C 0.50 0.50 0.40 0.43 -0.54 61 168 278 +115
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.40 60 0 242 0
29SEP26 27.00 C 0.30 0.30 0.14 0.12 -0.26 61 42 2,517 -40
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.16 61 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.09 62 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.04 65 0 901 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 7.47 -1.19 71 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.96 -1.21 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.53 -1.16 67 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.03 -1.18 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.55 -1.22 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.14 -1.14 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.73 -1.12 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.24 -1.17 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.85 -1.13 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.13 -1.05 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.50 -0.95 56 0 15 0
29OCT26 23.00 C 1.62 1.62 1.62 1.98 -0.83 57 2 17 +2
29OCT26 24.00 C 1.18 1.47 1.18 1.51 -0.73 56 8 79 +4
29OCT26 25.00 C 0.00 0.00 0.00 1.17 -0.62 57 0 10,190 0
29OCT26 26.00 C 0.82 0.82 0.82 0.88 -0.51 57 28 241 -8
29OCT26 27.00 C 0.00 0.00 0.00 0.64 -0.46 57 0 420 0
29OCT26 28.00 C 0.00 0.00 0.00 0.47 -0.37 57 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.33 -0.30 56 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.24 -0.22 57 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.16 -0.18 56 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.12 -0.13 57 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 -0.10 57 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.07 57 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.05 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.04 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.66 -1.10 67 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.21 -1.08 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.72 -1.21 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.31 -1.16 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.88 -1.11 61 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.48 -1.06 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.07 -1.01 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.73 -0.95 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.30 -0.99 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.58 -0.95 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.98 -0.93 55 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.49 -0.81 55 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 2.05 -0.75 56 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 1.69 -0.64 56 0 405 0
27NOV26 26.00 C 0.00 0.00 0.00 1.38 -0.55 56 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 1.10 -0.53 56 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.88 -0.45 56 0 140 0
27NOV26 29.00 C 0.00 0.00 0.00 0.70 -0.38 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.55 -0.32 56 0 10 0
27NOV26 31.00 C 0.49 0.49 0.49 0.43 -0.27 56 15 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.33 -0.23 55 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.26 -0.19 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.20 -0.15 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.15 -0.13 55 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 -0.10 56 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 7.84 -1.05 62 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.41 -1.04 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.93 -1.08 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.54 -1.04 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.10 -1.07 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.72 -1.04 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.32 -1.11 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.98 -0.95 55 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 4.67 -0.91 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.07 -0.87 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.41 -0.84 54 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 2.93 -0.81 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.50 -0.75 54 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 2.17 -0.63 55 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 1.83 -0.58 55 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 1.53 -0.54 55 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 1.28 -0.50 55 0 199 0
30DEC26 29.00 C 1.00 1.01 1.00 1.07 -0.43 55 12 684 -12
30DEC26 30.00 C 0.00 0.00 0.00 0.88 -0.39 55 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.73 -0.34 55 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.60 -0.30 55 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 -0.25 55 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.22 55 0 0 0
30DEC26 35.00 C 0.41 0.41 0.40 0.34 -0.18 55 200 200 +200
30DEC26 36.00 C 0.37 0.37 0.37 0.27 -0.16 54 100 145 +100
30MAR27 16.00 C 0.00 0.00 0.00 8.18 -1.15 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.79 -1.14 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.42 -1.12 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.07 -1.09 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.83 -0.96 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.50 -0.93 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.12 -0.97 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.84 -0.91 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.53 -0.90 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.94 -0.88 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.42 -0.88 54 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 3.99 -0.78 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 3.55 -0.76 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.16 -0.72 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 2.84 -0.54 54 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 -0.64 54 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 2.25 -0.56 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.99 -0.54 54 0 0 0
30MAR27 30.00 C 1.75 1.75 1.75 1.76 -0.50 54 6 6 0
30MAR27 31.00 C 1.72 1.72 1.72 1.56 -0.46 54 7 0 -7
30MAR27 32.00 C 1.52 1.52 1.52 1.34 -0.46 53 3 9 0
30MAR27 33.00 C 0.00 0.00 0.00 1.22 -0.33 54 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 1.08 -0.34 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.34 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.84 -0.29 54 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 8.68 -1.12 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.34 -1.09 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.00 -1.07 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.67 -1.06 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.36 -1.03 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.06 -1.01 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.76 -1.00 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.47 -0.98 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.21 -0.94 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.68 -0.92 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.26 -0.81 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.83 -0.82 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.39 -0.75 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.07 -0.65 56 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 3.71 -0.72 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.41 -0.64 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 3.13 -0.60 56 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 2.87 -0.58 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.62 -0.55 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 2.38 -0.54 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.19 -0.48 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.00 -0.44 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.81 -0.38 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.66 -0.41 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.53 -0.35 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.39 -1.06 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.09 -1.04 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.79 -1.04 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.50 -1.03 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.24 -0.99 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.98 -0.96 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.70 -0.98 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.22 -0.90 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.82 -0.82 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.39 -0.80 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.03 -0.74 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.71 -0.66 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.36 -0.69 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.10 -0.62 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.81 -0.59 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.52 -0.58 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.29 -0.54 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.05 -0.59 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.74 -0.67 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.63 -0.54 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.38 -0.47 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.21 -0.55 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.10 -0.41 55 0 0 0
TOTAL CALL 905 42,793 +660
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 210 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 0.00 189 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 22.00 P 0.15 0.19 0.15 0.04 +0.02 81 27 57 +27
18SEP26 22.50 P 0.29 0.29 0.27 0.10 +0.05 77 29 118 +29
18SEP26 23.00 P 0.36 0.36 0.31 0.24 +0.14 76 45 150 -38
18SEP26 23.50 P 0.45 0.45 0.45 0.49 +0.30 78 15 401 +15
18SEP26 24.00 P 0.00 0.00 0.00 0.86 +0.54 85 0 164 0
18SEP26 24.50 P 0.00 0.00 0.00 1.27 +0.72 85 0 213 0
18SEP26 25.00 P 0.00 0.00 0.00 1.72 +0.88 81 0 48 0
18SEP26 25.50 P 1.60 1.60 1.60 2.20 +1.00 0 1 30 0
18SEP26 26.00 P 0.00 0.00 0.00 2.70 +1.16 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 3.20 +1.21 0 0 15 0
18SEP26 27.00 P 0.00 0.00 0.00 3.70 +1.24 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.20 +1.26 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 4.70 +1.27 0 0 0 -15
18SEP26 28.50 P 0.00 0.00 0.00 5.20 +1.28 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 5.70 +1.28 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.20 +1.28 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 6.70 +1.28 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.20 +1.28 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 7.70 +1.28 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.20 +1.28 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 8.70 +1.28 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.20 +1.28 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 9.70 +1.28 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.20 +1.28 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 10.70 +1.28 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 11.20 +1.28 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 11.70 +1.28 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 12.20 +1.28 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 12.70 +1.28 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 13.20 +1.28 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 74 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 67 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 59 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.05 59 0 15 0
25SEP26 21.50 P 0.00 0.00 0.00 0.19 +0.09 59 0 0 0
25SEP26 22.00 P 0.43 0.45 0.43 0.30 +0.13 58 45 45 +7
25SEP26 22.50 P 0.57 0.63 0.57 0.46 +0.22 59 55 100 +55
25SEP26 23.00 P 0.85 0.89 0.64 0.66 +0.31 58 164 100 +88
25SEP26 23.50 P 0.00 0.00 0.00 0.92 +0.42 59 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 1.24 +0.55 61 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.60 +0.68 62 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 1.95 +0.74 60 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.36 +0.81 59 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 2.80 +0.90 59 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.26 +1.01 59 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.74 +1.09 61 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.22 +1.14 61 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.71 +1.18 61 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.20 +1.21 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.70 +1.24 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.21 +1.25 75 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.70 +1.22 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.20 +1.25 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.70 +1.23 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.20 +1.26 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.70 +1.26 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.20 +1.28 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.70 +1.28 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 10.20 +1.28 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.70 +1.28 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 11.20 +1.28 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.02 60 0 0 0
29SEP26 20.00 P 0.12 0.12 0.12 0.09 +0.05 61 20 202 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.10 59 0 585 0
29SEP26 22.00 P 0.53 0.60 0.42 0.45 +0.20 59 106 345 +105
29SEP26 23.00 P 0.83 1.15 0.83 0.83 +0.36 58 175 544 +140
29SEP26 24.00 P 1.31 1.70 1.31 1.41 +0.58 60 6 69 +1
29SEP26 25.00 P 0.00 0.00 0.00 2.09 +0.72 59 0 326 0
29SEP26 26.00 P 0.00 0.00 0.00 2.90 +0.89 59 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 3.79 +1.03 59 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 4.74 +1.13 60 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 5.73 +1.22 67 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 6.70 +1.22 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.70 +1.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.70 +1.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.70 +1.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.70 +1.28 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.70 +1.28 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.70 +1.28 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 +0.03 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 +0.05 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.16 +0.06 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.22 +0.08 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.28 +0.10 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.37 +0.12 56 0 0 0
29OCT26 20.00 P 0.60 0.60 0.60 0.47 +0.16 56 6 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 0.74 +0.24 55 0 162 0
29OCT26 22.00 P 0.00 0.00 0.00 1.10 +0.33 55 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.57 +0.45 55 0 0 0
29OCT26 24.00 P 2.28 2.28 2.28 2.11 +0.56 55 40 164 +40
29OCT26 25.00 P 0.00 0.00 0.00 2.75 +0.63 55 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 3.47 +0.73 56 0 227 0
29OCT26 27.00 P 0.00 0.00 0.00 4.25 +0.84 56 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 5.08 +0.93 56 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 5.95 +0.93 56 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 6.85 +1.05 55 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 7.82 +1.11 58 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 8.80 +1.17 61 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.72 +1.12 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.71 +1.21 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.70 +1.24 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.70 +1.27 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.13 +0.04 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.17 +0.06 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.23 +0.08 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.29 +0.09 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.37 +0.11 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.45 +0.12 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 +0.16 55 0 105 0
27NOV26 19.50 P 0.00 0.00 0.00 0.68 +0.19 55 0 180 0
27NOV26 20.00 P 0.00 0.00 0.00 0.81 +0.21 55 0 300 0
27NOV26 21.00 P 0.00 0.00 0.00 1.14 +0.28 55 0 30 0
27NOV26 22.00 P 1.80 1.80 1.80 1.55 +0.37 55 10 12 +10
27NOV26 23.00 P 2.15 2.15 2.15 2.05 +0.48 55 6 337 0
27NOV26 24.00 P 0.00 0.00 0.00 2.61 +0.56 55 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 3.30 +0.70 57 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 3.88 +0.67 54 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.60 +0.73 54 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 5.41 +0.75 55 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 6.21 +0.82 54 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 7.09 +0.87 55 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 7.94 +0.90 53 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 8.89 +1.04 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.85 +1.05 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.78 +1.10 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.72 +1.14 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.71 +1.20 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 +0.07 54 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 +0.09 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.11 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 +0.12 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.59 +0.14 54 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 +0.16 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 +0.18 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.96 +0.21 54 0 0 0
30DEC26 20.00 P 1.13 1.13 1.13 1.12 +0.24 54 30 31 +30
30DEC26 21.00 P 0.00 0.00 0.00 1.48 +0.30 53 0 105 0
30DEC26 22.00 P 0.00 0.00 0.00 1.92 +0.35 54 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 2.42 +0.47 54 0 61 0
30DEC26 24.00 P 3.10 3.10 3.10 3.00 +0.55 54 1 4 +1
30DEC26 25.00 P 0.00 0.00 0.00 3.63 +0.63 54 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 4.35 +0.74 56 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 5.09 +0.75 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.87 +0.84 57 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 6.60 +0.86 56 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 7.45 +0.84 56 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 8.24 +0.85 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.17 +0.93 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.05 +0.97 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.93 +1.08 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.81 +1.08 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.77 +1.11 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 +0.14 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 +0.15 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 +0.17 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 +0.19 54 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 1.12 +0.18 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.29 +0.22 53 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.46 +0.25 53 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 +0.27 53 0 0 0
30MAR27 20.00 P 1.87 1.87 1.87 1.82 +0.31 53 6 6 +6
30MAR27 21.00 P 0.00 0.00 0.00 2.24 +0.34 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 2.72 +0.41 53 0 760 0
30MAR27 23.00 P 3.40 3.40 3.40 3.27 +0.51 53 6 2,087 +6
30MAR27 24.00 P 0.00 0.00 0.00 3.81 +0.53 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.38 +0.53 52 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 5.05 +0.61 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 5.79 +0.70 53 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 6.49 +0.71 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.28 +0.78 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.12 +0.72 55 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 8.92 +0.77 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.72 +0.95 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.52 +0.94 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.42 +0.96 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.32 +1.06 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.16 +1.04 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.10 +0.18 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.27 +0.23 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.40 +0.21 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.57 +0.20 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.72 +0.20 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.91 +0.24 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.11 +0.26 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.34 +0.30 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.54 +0.31 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.01 +0.36 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.53 +0.41 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 4.08 +0.47 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.67 +0.51 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.29 +0.56 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.91 +0.55 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 6.59 +0.61 54 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 7.32 +0.64 55 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 8.07 +0.76 55 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.78 +0.70 55 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.62 +0.80 56 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 10.34 +0.75 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.15 +0.77 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.96 +0.87 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.81 +0.91 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.67 +0.96 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.82 +0.22 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.05 +0.29 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.17 +0.22 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.41 +0.26 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.65 +0.27 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.85 +0.29 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.17 +0.40 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.56 +0.34 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.11 +0.39 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.68 +0.44 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.22 +0.42 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.91 +0.51 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.56 +0.52 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.21 +0.56 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.90 +0.55 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.61 +0.61 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.45 +0.79 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.11 +0.72 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.02 +0.88 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.67 +0.78 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.56 +0.91 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.29 +0.83 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.11 +0.83 54 0 0 0
TOTAL PUT 793 48,077 +507
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 108.200
18SEP26 88.00 C 0.00 0.00 0.00 20.21 -1.40 132 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 19.21 -1.40 125 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 18.21 -1.40 118 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 17.21 -1.41 111 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 16.21 -1.41 104 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 15.21 -1.41 97 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 14.21 -1.41 91 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 13.21 -1.41 84 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 12.21 -1.41 78 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 11.21 -1.41 71 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 10.21 -1.41 65 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 9.21 -1.41 58 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 8.21 -1.41 52 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 7.21 -1.41 46 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 6.21 -1.42 40 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 5.22 -1.42 42 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 4.23 -1.44 39 0 0 0
18SEP26 105.00 C 1.73 2.70 1.73 3.28 -1.45 39 10 2 +2
18SEP26 106.00 C 1.20 1.20 1.20 2.44 -1.28 42 6 43 0
18SEP26 107.00 C 0.00 0.00 0.00 1.65 -1.27 41 0 38 0
18SEP26 108.00 C 0.47 0.92 0.40 1.02 -1.19 40 32 38 0
18SEP26 109.00 C 0.40 0.40 0.27 0.55 -1.06 39 3 41 -1
18SEP26 110.00 C 0.40 0.40 0.10 0.29 -0.82 40 4 48 -2
18SEP26 111.00 C 0.00 0.00 0.00 0.13 -0.60 40 0 357 0
18SEP26 112.00 C 0.00 0.00 0.00 0.05 -0.41 40 0 125 0
18SEP26 113.00 C 0.00 0.00 0.00 0.02 -0.25 41 0 45 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.14 43 0 22 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.08 50 0 315 0
18SEP26 116.00 C 0.01 0.01 0.01 0.01 -0.04 56 38 38 +38
18SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 20.26 -1.41 45 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 19.26 -1.41 41 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 18.26 -1.41 36 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 17.26 -1.41 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 16.26 -1.41 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 15.26 -1.41 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 14.26 -1.41 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 13.27 -1.41 33 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 12.27 -1.41 31 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 11.28 -1.41 31 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 10.30 -1.40 32 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 9.33 -1.40 32 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 8.38 -1.38 33 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 7.44 -1.37 32 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 6.54 -1.35 32 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 5.68 -1.31 32 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 4.86 -1.28 32 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 4.03 -1.29 31 0 0 0
25SEP26 106.00 C 2.51 2.51 2.37 3.47 -1.09 33 30 30 +30
25SEP26 107.00 C 1.98 1.98 1.98 2.83 -0.91 33 15 15 +15
25SEP26 108.00 C 0.00 0.00 0.00 2.24 -0.88 32 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 1.76 -0.81 32 0 15 0
25SEP26 110.00 C 0.00 0.00 0.00 1.38 -0.70 33 0 22 0
25SEP26 111.00 C 0.00 0.00 0.00 1.04 -0.62 32 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 0.77 -0.54 32 0 2 0
25SEP26 113.00 C 0.00 0.00 0.00 0.58 -0.43 33 0 15 0
25SEP26 114.00 C 0.28 0.28 0.28 0.41 -0.36 33 1 1 -1
25SEP26 115.00 C 0.28 0.28 0.28 0.29 -0.29 33 4 4 +4
25SEP26 116.00 C 0.18 0.18 0.18 0.20 -0.22 33 1 1 0
25SEP26 117.00 C 0.00 0.00 0.00 0.13 -0.19 32 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.09 -0.14 33 0 2 0
25SEP26 119.00 C 0.00 0.00 0.00 0.06 -0.10 33 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.07 33 0 0 0
25SEP26 121.00 C 0.06 0.06 0.05 0.03 -0.05 34 16 16 +14
25SEP26 122.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.77 -1.40 83 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.27 -1.41 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.77 -1.41 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.20 -1.48 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.78 -1.40 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.28 -1.41 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.78 -1.41 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.28 -1.41 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.79 -1.40 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.29 -1.41 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.80 -1.40 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.32 -1.40 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 10.88 -1.38 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 8.53 -1.35 31 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 6.35 -1.27 31 0 16 0
29SEP26 105.00 C 3.24 3.48 3.24 4.44 -1.15 31 55 55 +54
29SEP26 107.50 C 1.96 2.83 1.96 2.87 -0.89 31 66 143 +45
29SEP26 110.00 C 1.19 1.62 1.19 1.75 -0.67 31 21 216 0
29SEP26 112.50 C 0.60 0.77 0.60 0.98 -0.48 31 22 263 0
29SEP26 115.00 C 0.35 0.35 0.35 0.51 -0.30 32 4 241 0
29SEP26 117.50 C 0.00 0.00 0.00 0.24 -0.21 32 0 126 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 -0.11 31 0 331 0
29SEP26 122.50 C 0.09 0.09 0.09 0.04 -0.06 31 30 339 +27
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 345 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 169 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 439 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 201 0
29OCT26 85.00 C 0.00 0.00 0.00 23.33 -1.66 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.91 -1.65 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.65 -1.37 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.28 -1.35 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.00 -1.31 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.84 -1.25 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 9.82 -1.18 30 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 7.99 -1.09 30 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 6.41 -0.76 30 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 5.01 -0.64 30 0 73 0
29OCT26 110.00 C 3.00 3.00 3.00 3.78 -0.60 30 1 87 +1
29OCT26 112.50 C 2.26 2.63 2.26 2.74 -0.59 29 30 70 +17
29OCT26 115.00 C 0.00 0.00 0.00 2.03 -0.45 30 0 123 0
29OCT26 117.50 C 0.00 0.00 0.00 1.46 -0.34 30 0 87 0
29OCT26 120.00 C 0.00 0.00 0.00 1.03 -0.25 30 0 151 0
29OCT26 122.50 C 0.69 0.69 0.69 0.72 -0.17 30 1 119 +1
29OCT26 125.00 C 0.00 0.00 0.00 0.48 -0.17 30 0 106 0
29OCT26 127.50 C 0.00 0.00 0.00 0.31 -0.12 30 0 111 0
29OCT26 130.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 114 0
29OCT26 132.50 C 0.24 0.24 0.24 0.13 -0.05 30 2 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.67 -1.34 31 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.26 -1.38 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.85 -1.36 30 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.55 -1.34 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.36 -1.29 30 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 12.28 -1.24 30 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 10.58 -0.85 31 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.79 -0.78 31 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.09 -0.84 30 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 5.73 -0.66 30 0 45 0
27NOV26 110.00 C 4.45 4.45 4.45 4.45 -0.70 29 10 41 +10
27NOV26 112.50 C 0.00 0.00 0.00 3.65 -0.47 30 0 40 0
27NOV26 115.00 C 2.66 2.66 2.66 2.80 -0.45 30 15 41 +15
27NOV26 117.50 C 1.76 1.85 1.76 2.17 -0.39 30 3 73 +3
27NOV26 120.00 C 1.39 1.39 1.39 1.63 -0.29 30 2 51 +2
27NOV26 122.50 C 0.00 0.00 0.00 1.22 -0.31 30 0 146 0
27NOV26 125.00 C 0.88 1.03 0.88 0.90 -0.24 30 28 117 +18
27NOV26 127.50 C 0.77 0.77 0.77 0.65 -0.20 30 3 24 +3
27NOV26 130.00 C 0.00 0.00 0.00 0.46 -0.16 30 0 54 0
27NOV26 132.50 C 0.00 0.00 0.00 0.33 -0.11 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.23 -0.09 30 0 24 0
27NOV26 137.50 C 0.36 0.36 0.36 0.16 -0.07 30 3 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 36.02 -1.25 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.53 -1.27 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.97 -1.36 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.63 -1.26 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.21 -1.25 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.82 -1.24 33 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 21.47 -1.22 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.00 -1.34 30 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 16.78 -1.31 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 14.68 -1.26 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 12.92 -0.86 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 11.07 -0.81 31 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 9.27 -1.05 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 7.84 -0.77 30 0 14 0
30DEC26 107.50 C 6.28 6.28 6.28 6.54 -0.68 30 15 18 0
30DEC26 110.00 C 0.00 0.00 0.00 5.42 -0.62 30 0 6 0
30DEC26 112.50 C 0.00 0.00 0.00 4.46 -0.53 30 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 3.65 -0.49 30 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 3.03 -0.37 30 0 66 0
30DEC26 120.00 C 0.00 0.00 0.00 2.44 -0.34 30 0 154 0
30DEC26 122.50 C 0.00 0.00 0.00 1.97 -0.30 30 0 155 0
30DEC26 125.00 C 1.40 1.40 1.40 1.57 -0.30 30 1 525 +1
30DEC26 127.50 C 1.21 1.21 1.21 1.20 -0.32 30 10 230 +10
30DEC26 130.00 C 0.00 0.00 0.00 0.95 -0.24 30 0 216 0
30DEC26 132.50 C 0.90 0.90 0.90 0.74 -0.18 30 2 115 +1
30DEC26 135.00 C 0.00 0.00 0.00 0.58 -0.14 30 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.46 -0.11 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.35 -0.09 30 0 89 0
30DEC26 142.50 C 0.50 0.54 0.49 0.27 -0.08 30 112 330 +112
30DEC26 145.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 130 0
30DEC26 147.50 C 0.38 0.38 0.38 0.16 -0.04 30 3 15 -3
30DEC26 150.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 48 0
30MAR27 85.00 C 0.00 0.00 0.00 23.82 -1.53 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.47 -1.65 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.35 -1.71 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.88 -1.19 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.10 -1.10 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.37 -0.77 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.77 -0.71 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.31 -0.69 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.95 -0.77 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.78 -0.72 29 0 30 0
30MAR27 110.00 C 7.73 7.73 7.73 7.73 -0.70 29 1 1 +1
30MAR27 112.50 C 6.09 6.09 6.09 6.83 -0.60 29 1 33 +1
30MAR27 115.00 C 0.00 0.00 0.00 5.95 -0.60 29 0 3 0
30MAR27 117.50 C 4.79 4.79 4.79 5.24 -0.50 29 1 16 0
30MAR27 120.00 C 4.25 4.25 4.25 4.53 -0.50 29 1 22 0
30MAR27 122.50 C 0.00 0.00 0.00 3.97 -0.40 29 0 90 0
30MAR27 125.00 C 0.00 0.00 0.00 3.46 -0.42 29 0 55 0
30MAR27 127.50 C 2.60 2.60 2.60 3.07 -0.31 30 10 80 0
30MAR27 130.00 C 0.00 0.00 0.00 2.64 -0.36 30 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 2.27 -0.26 30 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.95 -0.24 30 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.65 -0.23 30 0 41 0
30MAR27 140.00 C 1.61 1.61 1.61 1.43 -0.18 30 2 8 +2
30MAR27 142.50 C 0.00 0.00 0.00 1.21 -0.17 30 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 1.03 -0.13 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.88 -0.12 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.73 -0.12 30 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.53 -0.08 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.44 -0.07 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.31 -0.06 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 24.51 -1.31 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.56 -1.25 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.73 -1.17 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.98 -1.44 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.58 -1.16 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.04 -1.13 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.59 -0.65 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.33 -0.99 29 0 3 0
29JUN27 105.00 C 0.00 0.00 0.00 11.99 -0.65 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 10.85 -0.61 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.80 -0.61 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 8.85 -0.52 29 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 7.98 -0.52 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.19 -0.44 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 6.48 -0.52 29 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 5.84 -0.41 29 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 5.20 -0.38 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 4.69 -0.40 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.03 -0.50 29 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 3.60 -0.44 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 3.18 -0.43 29 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.81 -0.38 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.50 -0.34 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.19 -0.34 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.93 -0.28 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.71 -0.26 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.49 -0.26 29 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.31 -0.22 29 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.16 -0.19 29 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 25.89 -1.41 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.08 -1.35 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.37 -1.29 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.71 -1.28 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.17 -1.26 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.48 -1.50 27 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.47 -0.79 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 15.29 -0.71 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 14.05 -0.67 29 0 0 0
29SEP27 107.50 C 12.04 12.04 12.04 12.96 -0.60 29 1 1 +1
29SEP27 110.00 C 0.00 0.00 0.00 11.84 -0.83 29 0 19 0
29SEP27 112.50 C 0.00 0.00 0.00 10.86 -0.58 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.95 -0.53 29 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 9.12 -0.44 29 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.35 -0.48 29 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 7.51 -0.70 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.88 -0.65 29 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.33 -0.58 29 0 0 0
29SEP27 130.00 C 5.48 5.48 5.48 5.73 -0.52 29 4 4 0
29SEP27 132.50 C 0.00 0.00 0.00 5.17 -0.46 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.70 -0.38 29 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 4.28 -0.36 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.86 -0.36 29 0 6 0
29SEP27 142.50 C 0.00 0.00 0.00 3.48 -0.44 29 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 3.17 -0.38 29 0 20 0
TOTAL CALL 620 14,205 +421
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
18SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
18SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
18SEP26 103.00 P 0.30 0.30 0.30 0.01 -0.02 42 2 2 +2
18SEP26 104.00 P 0.30 0.38 0.16 0.03 -0.03 41 35 26 +15
18SEP26 105.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 68 0
18SEP26 106.00 P 0.65 0.65 0.65 0.19 -0.04 39 15 38 0
18SEP26 107.00 P 1.46 1.70 0.97 0.41 0.00 39 34 48 +15
18SEP26 108.00 P 2.10 2.10 0.91 0.78 +0.09 38 2 50 +1
18SEP26 109.00 P 2.86 2.86 2.86 1.31 +0.24 37 2 24 0
18SEP26 110.00 P 0.00 0.00 0.00 2.06 +0.48 39 0 57 0
18SEP26 111.00 P 5.10 5.10 5.10 2.91 +0.71 39 1 1 0
18SEP26 112.00 P 0.00 0.00 0.00 3.84 +0.89 39 0 30 0
18SEP26 113.00 P 0.00 0.00 0.00 4.81 +1.04 39 0 20 0
18SEP26 114.00 P 0.00 0.00 0.00 5.80 +1.26 0 0 2 0
18SEP26 115.00 P 0.00 0.00 0.00 6.80 +1.33 0 0 15 0
18SEP26 116.00 P 0.00 0.00 0.00 7.80 +1.37 0 0 30 0
18SEP26 117.00 P 0.00 0.00 0.00 8.80 +1.39 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 9.80 +1.40 0 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 10.80 +1.40 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 11.80 +1.40 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 12.80 +1.40 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 13.80 +1.40 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 14.80 +1.40 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 15.80 +1.40 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 16.80 +1.40 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 17.80 +1.40 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 18.80 +1.40 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 19.80 +1.40 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 21.03 +1.63 200 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 22.03 +1.63 206 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 23.04 +1.35 215 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 24.03 +1.34 220 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 25.02 +1.32 225 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 26.03 +1.33 233 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 27.03 +1.34 240 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 28.02 +1.31 245 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 29.08 +1.38 261 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 30.02 +1.32 257 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 31.02 +1.33 263 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 32.02 +1.33 269 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 42 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 37 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 10 0
25SEP26 101.00 P 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
25SEP26 102.00 P 0.73 0.73 0.73 0.28 +0.06 33 10 10 +10
25SEP26 103.00 P 0.92 1.03 0.77 0.42 +0.09 33 4 3 +3
25SEP26 104.00 P 0.00 0.00 0.00 0.61 +0.14 33 0 2 0
25SEP26 105.00 P 1.52 1.78 1.52 0.86 +0.20 33 17 17 +17
25SEP26 106.00 P 0.00 0.00 0.00 1.17 +0.26 33 0 1 0
25SEP26 107.00 P 2.05 2.27 2.05 1.50 +0.28 32 8 31 0
25SEP26 108.00 P 0.00 0.00 0.00 1.96 +0.36 32 0 15 0
25SEP26 109.00 P 0.00 0.00 0.00 2.45 +0.41 32 0 30 0
25SEP26 110.00 P 0.00 0.00 0.00 3.07 +0.52 32 0 15 0
25SEP26 111.00 P 0.00 0.00 0.00 3.74 +0.61 32 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 4.51 +0.73 32 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 5.30 +0.93 32 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 6.15 +1.03 33 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 7.03 +1.10 32 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 7.94 +1.17 32 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 8.88 +1.23 32 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 9.84 +1.28 32 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 10.82 +1.32 32 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 11.81 +1.35 33 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 12.80 +1.37 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 13.80 +1.39 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 14.80 +1.40 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 15.80 +1.40 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 16.80 +1.40 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 17.80 +1.40 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 18.80 +1.40 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 20.17 +1.77 77 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 21.17 +1.77 79 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 22.18 +1.78 83 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 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 44 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 98 0
29SEP26 97.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 92 0
29SEP26 100.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 223 0
29SEP26 102.50 P 1.00 1.11 0.95 0.57 +0.14 32 20 289 +18
29SEP26 105.00 P 1.61 1.61 1.61 1.18 +0.27 32 15 219 0
29SEP26 107.50 P 3.01 3.01 2.82 2.12 +0.41 31 3 392 0
29SEP26 110.00 P 4.30 4.30 4.30 3.55 +0.67 33 2 406 +2
29SEP26 112.50 P 0.00 0.00 0.00 5.18 +0.88 31 0 263 0
29SEP26 115.00 P 0.00 0.00 0.00 7.21 +0.89 31 0 218 0
29SEP26 117.50 P 11.30 11.30 10.80 9.45 +1.21 31 5 207 -2
29SEP26 120.00 P 0.00 0.00 0.00 11.84 +1.31 31 0 195 0
29SEP26 122.50 P 0.00 0.00 0.00 14.30 +1.37 0 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 16.80 +1.40 0 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 19.30 +1.40 0 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 22.18 +1.78 68 0 158 0
29SEP26 132.50 P 0.00 0.00 0.00 24.53 +1.33 67 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 27.03 +1.33 72 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 29.53 +1.33 77 0 6 0
29SEP26 140.00 P 0.00 0.00 0.00 32.04 +1.33 82 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.48 +1.28 83 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 37.06 +1.36 92 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.52 +1.33 94 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.02 +1.33 98 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.52 +1.33 102 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.02 +1.33 106 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.52 +1.33 110 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.05 +1.36 115 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.55 +1.36 119 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.05 +1.36 123 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.54 +1.33 126 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29OCT26 90.00 P 0.40 0.40 0.40 0.14 +0.03 30 4 17 +4
29OCT26 92.50 P 0.54 0.54 0.54 0.27 +0.06 30 1 31 +1
29OCT26 95.00 P 0.78 0.81 0.77 0.49 +0.11 30 9 110 +5
29OCT26 97.50 P 1.15 1.23 1.15 0.82 +0.15 30 4 116 +3
29OCT26 100.00 P 0.00 0.00 0.00 1.32 +0.23 30 0 88 0
29OCT26 102.50 P 2.40 2.40 2.05 2.01 +0.34 30 11 136 +2
29OCT26 105.00 P 3.34 3.34 3.34 2.77 +0.32 29 3 214 +3
29OCT26 107.50 P 4.07 4.07 3.86 3.86 +0.40 29 3 151 0
29OCT26 110.00 P 0.00 0.00 0.00 5.09 +0.39 29 0 111 0
29OCT26 112.50 P 0.00 0.00 0.00 6.71 +0.61 29 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 8.51 +0.90 30 0 185 0
29OCT26 117.50 P 0.00 0.00 0.00 10.43 +1.01 30 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 12.51 +1.11 30 0 81 0
29OCT26 122.50 P 0.00 0.00 0.00 14.71 +1.19 30 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 17.01 +1.26 30 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 19.70 +1.63 36 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 22.18 +1.71 39 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 24.53 +1.32 39 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.09 +1.39 43 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.53 +1.33 45 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.08 +1.37 48 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 34.52 +1.32 49 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.06 +1.36 53 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.58 +1.39 56 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.08 +1.39 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
27NOV26 87.50 P 0.77 0.77 0.77 0.44 +0.06 30 1 1 +1
27NOV26 90.00 P 0.00 0.00 0.00 0.71 +0.10 30 0 37 0
27NOV26 92.50 P 1.62 1.62 1.62 1.09 +0.15 30 15 27 +15
27NOV26 95.00 P 0.00 0.00 0.00 1.61 +0.22 30 0 82 0
27NOV26 97.50 P 3.02 3.02 3.02 2.27 +0.28 30 1 87 +1
27NOV26 100.00 P 3.92 3.92 3.92 3.10 +0.36 30 1 194 +1
27NOV26 102.50 P 0.00 0.00 0.00 4.11 +0.44 30 0 68 0
27NOV26 105.00 P 0.00 0.00 0.00 5.28 +0.51 30 0 116 0
27NOV26 107.50 P 7.79 7.79 7.79 6.66 +0.62 31 6 103 0
27NOV26 110.00 P 0.00 0.00 0.00 8.14 +0.65 30 0 285 0
27NOV26 112.50 P 10.70 10.70 10.70 9.81 +0.70 30 3 198 +3
27NOV26 115.00 P 0.00 0.00 0.00 11.51 +0.93 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.45 +1.00 30 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 15.50 +1.07 30 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 17.66 +1.15 30 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 20.42 +1.74 35 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 22.55 +1.23 34 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 24.88 +1.24 35 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.26 +1.26 36 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.67 +1.28 37 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.10 +1.30 38 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.54 +1.31 39 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.07 +1.40 42 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.50 +1.38 42 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.96 +1.38 44 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.42 +1.39 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.38 +0.06 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.59 +0.09 30 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.90 +0.12 30 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 1.28 +0.15 30 0 34 0
30DEC26 92.50 P 0.00 0.00 0.00 1.78 +0.19 30 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 2.42 +0.25 30 0 223 0
30DEC26 97.50 P 3.36 3.36 3.36 3.20 +0.33 30 2 159 0
30DEC26 100.00 P 0.00 0.00 0.00 4.10 +0.41 30 0 266 0
30DEC26 102.50 P 0.00 0.00 0.00 5.10 +0.39 30 0 177 0
30DEC26 105.00 P 6.40 6.40 6.40 6.28 +0.42 30 1 177 +1
30DEC26 107.50 P 0.00 0.00 0.00 7.61 +0.50 30 0 198 0
30DEC26 110.00 P 0.00 0.00 0.00 9.08 +0.61 30 0 294 0
30DEC26 112.50 P 0.00 0.00 0.00 10.70 +0.67 30 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 12.42 +0.87 30 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 14.28 +0.96 30 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 16.23 +0.99 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 18.84 +1.62 33 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 21.04 +1.74 34 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 23.30 +1.53 35 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.08 +1.08 32 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.43 +1.13 32 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 29.77 +1.14 33 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.22 +1.22 34 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 34.63 +1.26 35 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 37.07 +1.29 36 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 39.50 +1.31 36 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 41.96 +1.32 37 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 44.42 +1.35 38 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 46.77 +1.25 37 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 49.27 +1.29 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.26 +1.81 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.74 +1.82 49 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.22 +1.82 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.70 +1.83 52 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.19 +1.83 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.60 +0.18 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.14 +0.21 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.75 +0.29 30 0 4 0
30MAR27 92.50 P 0.00 0.00 0.00 3.42 +0.31 30 0 5 0
30MAR27 95.00 P 0.00 0.00 0.00 4.25 +0.38 30 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 5.16 +0.46 30 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 6.19 +0.48 30 0 79 0
30MAR27 102.50 P 0.00 0.00 0.00 7.30 +0.53 30 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 8.50 +0.51 30 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.83 +0.54 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.34 +0.61 30 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 12.89 +0.64 30 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 14.45 +0.69 30 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 16.08 +0.91 30 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 18.29 +1.35 31 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 20.22 +1.43 31 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 22.24 +1.12 32 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 24.28 +1.14 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.39 +1.19 32 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.55 +1.23 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 31.03 +1.54 34 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 33.28 +1.58 34 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.64 +1.68 35 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.94 +1.68 35 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 40.31 +1.74 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.69 +1.77 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.09 +1.79 37 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.51 +1.81 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.95 +1.84 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.40 +1.82 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.87 +1.87 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.31 +1.84 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.77 +1.85 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.20 +1.79 42 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.34 +0.13 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.02 +0.27 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.68 +0.20 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.49 +0.27 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.33 +0.28 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.34 +0.35 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.37 +0.36 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.55 +0.41 29 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 9.78 +0.42 29 0 54 0
29JUN27 107.50 P 0.00 0.00 0.00 11.12 +0.44 29 0 32 0
29JUN27 110.00 P 0.00 0.00 0.00 12.32 +0.85 29 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 14.10 +0.55 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.91 +0.75 30 0 5 0
29JUN27 117.50 P 18.60 18.60 17.90 17.57 +0.73 30 17 20 +15
29JUN27 120.00 P 0.00 0.00 0.00 19.47 +0.93 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.33 +0.94 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.27 +0.89 31 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 25.26 +1.06 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.32 +1.11 31 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 29.40 +1.13 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.57 +1.25 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.73 +1.28 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.93 +1.26 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.43 +1.55 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.55 +1.49 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.90 +1.56 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.20 +1.56 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.66 +1.65 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.96 +1.57 34 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.35 +0.34 29 0 1 0
29SEP27 87.50 P 4.19 4.19 4.00 4.00 +0.36 29 21 15 +15
29SEP27 90.00 P 0.00 0.00 0.00 4.79 +0.33 29 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.63 +0.34 29 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.49 +0.35 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.50 +0.49 29 0 6 0
29SEP27 100.00 P 0.00 0.00 0.00 8.56 +0.51 29 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 9.71 +0.54 29 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 10.89 +0.47 29 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 12.17 +0.45 29 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.67 +0.67 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 15.13 +0.65 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 16.70 +0.63 29 0 0 0
29SEP27 117.50 P 19.00 19.00 19.00 18.66 +0.96 30 2 2 +2
29SEP27 120.00 P 0.00 0.00 0.00 20.42 +1.24 30 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 22.25 +0.98 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.23 +1.12 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.17 +1.16 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.12 +1.17 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.19 +1.23 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 32.23 +1.23 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 34.33 +1.26 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.50 +1.32 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.69 +1.35 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.99 +1.47 31 0 0 0
TOTAL PUT 280 12,009 +153
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$ 2.005
29SEP26 1.50 C 0.00 0.00 0.00 0.51 -0.02 87 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.46 -0.02 78 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.41 -0.02 70 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.36 -0.02 61 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.31 -0.02 53 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
29SEP26 1.90 C 0.11 0.11 0.11 0.13 -0.02 44 15 15 +15
29SEP26 1.95 C 0.09 0.09 0.09 0.09 -0.03 39 14 45 +14
29SEP26 2.00 C 0.06 0.06 0.06 0.06 -0.03 38 90 425 +30
29SEP26 2.10 C 0.00 0.00 0.00 0.03 -0.01 44 0 238 0
29SEP26 2.20 C 0.01 0.01 0.01 0.01 -0.01 43 5 197 -5
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 57 0 269 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 70 0 309 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 81 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 92 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 102 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 111 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 120 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 129 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 137 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 144 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 152 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 159 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 166 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 172 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 178 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 184 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 190 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 196 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 201 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 217 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 222 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 226 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 231 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 240 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29OCT26 1.95 C 0.15 0.15 0.14 0.15 -0.02 43 30 30 +15
29OCT26 2.00 C 0.12 0.12 0.12 0.12 -0.02 42 21 139 +6
29OCT26 2.10 C 0.08 0.08 0.07 0.08 -0.02 42 11 131 +11
29OCT26 2.20 C 0.05 0.05 0.05 0.05 -0.01 42 15 105 +15
29OCT26 2.30 C 0.00 0.00 0.00 0.03 -0.01 42 0 293 0
29OCT26 2.40 C 0.00 0.00 0.00 0.02 -0.01 44 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 14 0
27NOV26 1.55 C 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.18 -0.03 41 0 14 0
27NOV26 2.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 15 0
27NOV26 2.10 C 0.12 0.12 0.12 0.12 -0.02 43 60 60 +30
27NOV26 2.20 C 0.09 0.09 0.09 0.09 -0.01 44 35 113 -10
27NOV26 2.30 C 0.00 0.00 0.00 0.07 -0.01 46 0 72 0
27NOV26 2.40 C 0.05 0.05 0.05 0.05 -0.01 46 15 105 +15
27NOV26 2.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 -0.01 41 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.53 -0.04 39 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.45 -0.03 42 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.37 -0.03 41 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.30 -0.03 41 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.25 -0.02 44 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.22 -0.02 43 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 465 0
30DEC26 2.10 C 0.15 0.15 0.15 0.16 -0.01 45 15 252 0
30DEC26 2.20 C 0.12 0.12 0.12 0.12 -0.02 44 15 275 -6
30DEC26 2.30 C 0.09 0.09 0.09 0.10 -0.01 46 30 334 0
30DEC26 2.40 C 0.07 0.07 0.07 0.08 0.00 46 6 296 0
30DEC26 2.50 C 0.06 0.06 0.06 0.06 -0.01 46 30 181 +30
30DEC26 2.60 C 0.00 0.00 0.00 0.05 0.00 47 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 0.00 48 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 0.00 48 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 0.00 46 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 43 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.54 -0.04 43 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.52 -0.02 48 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.20 -0.02 45 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.14 -0.01 44 0 15 0
30MAR27 2.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.09 -0.02 43 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.08 -0.02 44 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 -0.01 45 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 -0.01 45 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 -0.01 44 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 -0.01 42 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.63 -0.02 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.59 -0.02 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.49 -0.02 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.33 -0.02 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.29 -0.01 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.25 -0.02 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.19 -0.01 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.14 -0.01 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.12 -0.01 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.10 -0.01 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.06 -0.01 44 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.05 -0.01 43 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.04 -0.01 42 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.03 -0.01 41 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 66 0
29SEP27 1.55 C 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.59 -0.02 50 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
TOTAL CALL 407 22,413 +160
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 88 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 59 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 +0.01 52 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 +0.01 50 0 160 0
29SEP26 1.95 P 0.04 0.04 0.04 0.04 0.00 45 15 200 -15
29SEP26 2.00 P 0.06 0.07 0.06 0.06 0.00 43 45 5,672 0
29SEP26 2.10 P 0.00 0.00 0.00 0.13 +0.02 49 0 1,249 0
29SEP26 2.20 P 0.22 0.22 0.22 0.21 +0.01 51 50 518 -50
29SEP26 2.30 P 0.00 0.00 0.00 0.31 +0.03 66 0 375 0
29SEP26 2.40 P 0.00 0.00 0.00 0.41 +0.03 80 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.50 +0.02 74 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.61 +0.03 104 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.70 +0.02 94 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.80 +0.02 103 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 +0.02 112 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.00 +0.02 120 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.10 +0.02 127 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.20 +0.02 135 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.30 +0.02 142 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.40 +0.02 149 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.50 +0.02 156 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.60 +0.02 162 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.70 +0.02 169 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 +0.02 174 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.90 +0.02 180 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.00 +0.02 186 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.10 +0.02 191 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.20 +0.02 196 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.30 +0.02 201 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.40 +0.02 206 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.50 +0.02 211 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.60 +0.02 216 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.70 +0.02 220 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.80 +0.02 225 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.90 +0.02 229 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 45 0 9 0
29OCT26 1.75 P 0.03 0.03 0.03 0.03 0.00 46 15 15 +15
29OCT26 1.80 P 0.04 0.04 0.04 0.04 0.00 45 30 53 +30
29OCT26 1.85 P 0.00 0.00 0.00 0.05 0.00 43 0 100 0
29OCT26 1.90 P 0.07 0.07 0.07 0.07 +0.01 44 55 70 -15
29OCT26 1.95 P 0.09 0.09 0.09 0.09 +0.01 44 30 435 +15
29OCT26 2.00 P 0.12 0.12 0.12 0.12 +0.02 46 15 905 0
29OCT26 2.10 P 0.00 0.00 0.00 0.17 +0.01 43 0 885 0
29OCT26 2.20 P 0.00 0.00 0.00 0.25 +0.02 47 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.33 +0.02 48 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.52 +0.04 58 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.61 +0.03 58 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.71 +0.03 64 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.81 +0.03 70 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.91 +0.02 75 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.01 +0.02 80 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.11 +0.02 85 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.21 +0.02 90 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.31 +0.02 94 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.41 +0.02 99 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 44 0 7 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 0.00 45 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
27NOV26 1.80 P 0.07 0.07 0.07 0.07 +0.01 46 331 435 +305
27NOV26 1.85 P 0.09 0.09 0.09 0.08 0.00 43 15 41 +15
27NOV26 1.90 P 0.11 0.11 0.11 0.11 +0.01 47 15 205 -15
27NOV26 1.95 P 0.13 0.13 0.13 0.13 +0.01 46 45 150 +30
27NOV26 2.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 252 0
27NOV26 2.10 P 0.00 0.00 0.00 0.21 +0.01 45 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.36 +0.02 48 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.44 +0.03 48 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.53 +0.03 51 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.71 +0.03 51 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.81 +0.03 56 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.91 +0.02 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.01 +0.02 64 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.11 +0.02 68 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.21 +0.02 71 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.31 +0.02 75 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.41 +0.02 78 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 0.00 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 0.00 45 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 375 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 150 0
30DEC26 1.80 P 0.00 0.00 0.00 0.09 0.00 44 0 165 0
30DEC26 1.85 P 0.00 0.00 0.00 0.11 +0.01 44 0 155 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 +0.01 44 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 +0.01 45 0 670 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 +0.01 45 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 +0.02 46 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.38 +0.01 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.46 +0.02 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.63 +0.02 48 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.72 +0.02 48 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.82 +0.03 52 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.91 +0.02 51 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.01 +0.02 55 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.11 +0.02 58 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.21 +0.02 61 0 25 0
30DEC26 3.30 P 1.31 1.31 1.31 1.31 +0.02 64 15 30 -10
30DEC26 3.40 P 0.00 0.00 0.00 1.41 +0.02 67 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.51 +0.03 70 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.61 +0.03 72 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.71 +0.03 75 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.81 +0.03 77 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.91 +0.03 80 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.01 +0.03 82 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.11 +0.03 85 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.21 +0.03 87 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.31 +0.03 89 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.41 +0.03 91 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.51 +0.03 93 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.61 +0.03 95 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.07 0.00 46 0 400 0
30MAR27 1.60 P 0.08 0.08 0.08 0.08 0.00 45 2 2 +2
30MAR27 1.65 P 0.00 0.00 0.00 0.10 +0.01 46 0 225 0
30MAR27 1.70 P 0.11 0.11 0.11 0.11 0.00 44 30 72 0
30MAR27 1.75 P 0.00 0.00 0.00 0.13 0.00 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.15 0.00 45 0 30 0
30MAR27 1.85 P 0.00 0.00 0.00 0.17 0.00 45 0 27 0
30MAR27 1.90 P 0.00 0.00 0.00 0.19 0.00 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.22 +0.01 45 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.30 0.00 44 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.36 0.00 44 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.44 +0.02 46 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.51 +0.02 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 +0.02 46 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.67 +0.02 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.75 +0.02 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.84 +0.02 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.93 +0.02 47 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 +0.03 47 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.11 +0.02 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.21 +0.02 48 0 35 0
30MAR27 3.30 P 1.30 1.30 1.30 1.31 +0.02 50 15 15 +13
30MAR27 3.40 P 0.00 0.00 0.00 1.41 +0.02 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.51 +0.03 55 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.61 +0.03 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.71 +0.03 59 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.81 +0.03 61 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.91 +0.03 63 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.01 +0.03 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.11 +0.03 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.21 +0.03 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.31 +0.03 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.41 +0.03 71 0 0 0
29JUN27 1.50 P 0.09 0.09 0.09 0.10 +0.01 46 100 49 -100
29JUN27 1.55 P 0.00 0.00 0.00 0.11 0.00 44 0 67 0
29JUN27 1.60 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.17 +0.01 45 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.19 +0.01 45 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.21 0.00 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.23 0.00 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.26 +0.01 44 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.28 0.00 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.31 0.00 43 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.37 +0.01 44 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.43 0.00 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.50 +0.01 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.57 +0.01 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.64 +0.01 42 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.72 +0.01 42 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.80 +0.02 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.88 +0.02 41 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.96 +0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.05 +0.02 40 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.14 +0.03 40 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.23 +0.03 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.32 +0.03 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.41 +0.02 37 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.51 +0.03 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.61 +0.03 42 0 55 0
29SEP27 1.55 P 0.15 0.15 0.15 0.16 +0.01 48 50 50 +50
29SEP27 1.60 P 0.00 0.00 0.00 0.18 +0.01 48 0 51 0
29SEP27 1.65 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.21 0.00 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.28 0.00 45 0 60 0
29SEP27 1.90 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.55 +0.01 45 0 0 0
29SEP27 2.40 P 0.60 0.60 0.60 0.62 +0.01 44 100 100 +100
29SEP27 2.50 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.85 +0.02 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.93 +0.02 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.01 +0.02 44 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.10 +0.03 45 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.18 +0.03 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.27 +0.03 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.35 +0.02 42 0 185 0
TOTAL PUT 973 27,382 +370
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$ 39.660
18SEP26 26.50 C 0.00 0.00 0.00 13.16 +0.82 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 12.66 +0.82 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 12.16 +0.82 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 11.66 +0.82 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 11.16 +0.82 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 10.66 +0.82 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 10.16 +0.82 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 9.66 +0.82 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 9.16 +0.73 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 8.66 +0.73 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 8.16 +0.76 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 7.66 +0.81 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 7.16 +0.81 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 6.66 +0.81 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 6.16 +0.81 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 5.66 +0.81 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 5.16 +0.81 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 4.66 +0.80 0 0 10 0
18SEP26 35.50 C 0.00 0.00 0.00 4.16 +0.79 0 0 67 0
18SEP26 36.00 C 0.00 0.00 0.00 3.66 +0.77 0 0 9 -6
18SEP26 36.50 C 0.00 0.00 0.00 3.17 +0.74 72 0 29 0
18SEP26 37.00 C 0.00 0.00 0.00 2.67 +0.68 61 0 78 0
18SEP26 37.50 C 0.00 0.00 0.00 2.19 +0.60 64 0 32 0
18SEP26 38.00 C 0.00 0.00 0.00 1.72 +0.47 62 0 41 0
18SEP26 38.50 C 0.76 0.76 0.72 1.27 +0.35 58 7 40 +3
18SEP26 39.00 C 0.48 1.15 0.48 0.90 +0.23 60 6 22 -1
18SEP26 39.50 C 0.47 0.80 0.47 0.60 +0.13 62 11 6 -10
18SEP26 40.00 C 0.17 0.52 0.17 0.37 +0.06 62 7 22 +1
18SEP26 40.50 C 0.00 0.00 0.00 0.21 +0.01 62 0 21 0
18SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.01 63 0 17 0
18SEP26 41.50 C 0.00 0.00 0.00 0.06 -0.02 65 0 78 0
18SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 14 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 10 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 122 0 7 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 160 0 110 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 13.18 +0.82 94 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 12.68 +0.82 88 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 12.18 +0.82 83 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 11.68 +0.82 78 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 11.18 +0.82 73 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 10.68 +0.82 67 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 10.18 +0.82 61 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 9.68 +0.82 53 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 9.18 +0.75 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 8.68 +0.75 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 8.18 +0.78 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 7.68 +0.81 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 7.18 +0.80 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 6.69 +0.80 52 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 6.19 +0.79 48 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 5.69 +0.77 44 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 5.20 +0.75 45 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 4.72 +0.72 47 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 4.25 +0.69 47 0 15 0
25SEP26 36.00 C 0.00 0.00 0.00 3.78 +0.64 47 0 16 0
25SEP26 36.50 C 0.00 0.00 0.00 3.34 +0.60 47 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 2.91 +0.54 47 0 9 0
25SEP26 37.50 C 1.75 1.75 1.75 2.50 +0.48 47 7 72 0
25SEP26 38.00 C 0.00 0.00 0.00 2.19 +0.52 50 0 105 0
25SEP26 38.50 C 0.00 0.00 0.00 1.73 +0.32 44 0 45 0
25SEP26 39.00 C 1.65 1.65 1.65 1.43 +0.29 45 8 19 -2
25SEP26 39.50 C 0.00 0.00 0.00 1.17 +0.24 45 0 30 0
25SEP26 40.00 C 0.00 0.00 0.00 0.93 +0.18 45 0 0 0
25SEP26 40.50 C 0.96 0.96 0.93 0.74 +0.14 46 30 30 +15
25SEP26 41.00 C 0.52 0.74 0.52 0.57 +0.09 46 23 25 +15
25SEP26 41.50 C 0.40 0.40 0.40 0.44 +0.07 46 7 7 +7
25SEP26 42.00 C 0.00 0.00 0.00 0.33 +0.04 46 0 7 0
25SEP26 42.50 C 0.00 0.00 0.00 0.25 +0.03 47 0 14 0
25SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.81 +0.94 122 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.81 +0.94 112 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.81 +0.94 103 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.81 +0.94 93 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.81 +0.88 84 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.81 +0.91 75 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.72 +0.79 50 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 5.76 +0.77 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.83 +0.73 50 0 24 0
29SEP26 36.00 C 0.00 0.00 0.00 3.96 +0.69 51 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.15 +0.61 50 0 653 0
29SEP26 38.00 C 1.95 1.95 1.95 2.44 +0.59 51 15 640 -15
29SEP26 39.00 C 1.27 1.96 1.27 1.84 +0.49 51 30 4 -12
29SEP26 40.00 C 1.03 1.03 0.89 1.30 +0.36 50 30 31 -14
29SEP26 41.00 C 0.71 0.98 0.59 0.91 +0.28 50 46 61 +23
29SEP26 42.00 C 0.46 0.46 0.46 0.65 +0.23 51 15 201 0
29SEP26 43.00 C 0.00 0.00 0.00 0.42 +0.16 51 0 61 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 +0.09 51 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 0.16 +0.06 51 0 71 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.04 51 0 28 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 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 93 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 0.00 114 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.81 +0.86 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.81 +0.85 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.81 +0.83 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.81 +0.85 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.81 +0.88 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.85 +0.86 37 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 6.88 +0.59 35 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 6.15 +0.69 42 0 21 0
29OCT26 35.00 C 0.00 0.00 0.00 5.34 +0.65 42 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 4.57 +0.60 42 0 75 0
29OCT26 37.00 C 3.84 3.84 3.84 3.88 +0.55 42 6 22 +6
29OCT26 38.00 C 3.15 3.15 3.15 3.25 +0.58 42 1 30 0
29OCT26 39.00 C 2.51 2.51 2.51 2.61 +0.42 41 4 24 +4
29OCT26 40.00 C 1.87 1.87 1.87 2.13 +0.36 41 15 75 0
29OCT26 41.00 C 1.47 1.47 1.47 1.72 +0.31 41 4 39 +4
29OCT26 42.00 C 1.17 1.41 1.04 1.37 +0.26 41 27 16 +13
29OCT26 43.00 C 0.90 1.16 0.82 1.08 +0.21 41 629 511 +466
29OCT26 44.00 C 0.74 0.74 0.64 0.85 +0.18 42 45 67 +44
29OCT26 45.00 C 0.59 0.59 0.50 0.66 +0.14 42 59 57 +44
29OCT26 46.00 C 0.50 0.50 0.50 0.51 +0.11 42 12 12 +12
29OCT26 47.00 C 0.00 0.00 0.00 0.40 +0.10 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.30 +0.07 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 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 12.86 +0.81 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 11.89 +0.79 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.94 +0.78 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.81 +0.84 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.83 +0.72 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.99 +0.71 32 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.17 +0.47 35 0 90 0
27NOV26 34.00 C 0.00 0.00 0.00 6.40 +0.46 37 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 5.85 +0.63 42 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 5.15 +0.58 42 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 4.51 +0.55 42 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.92 +0.61 42 0 90 0
27NOV26 39.00 C 2.53 2.53 2.53 3.28 +0.44 40 15 102 +15
27NOV26 40.00 C 2.24 2.24 2.13 2.81 +0.40 41 100 145 +100
27NOV26 41.00 C 1.93 1.93 1.82 2.40 +0.36 41 45 90 +30
27NOV26 42.00 C 0.00 0.00 0.00 2.03 +0.32 41 0 36 0
27NOV26 43.00 C 1.35 1.50 1.34 1.71 +0.28 41 45 60 +45
27NOV26 44.00 C 0.00 0.00 0.00 1.43 +0.25 41 0 274 0
27NOV26 45.00 C 0.00 0.00 0.00 1.19 +0.21 41 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 0.99 +0.19 41 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 0.81 +0.13 41 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.69 +0.16 42 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.56 +0.12 42 0 3 0
27NOV26 50.00 C 0.00 0.00 0.00 0.47 +0.10 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.27 +0.06 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
27NOV26 57.50 C 0.14 0.14 0.14 0.09 +0.02 42 8 8 +8
27NOV26 60.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.98 +0.93 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.89 +0.63 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.11 +0.95 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.91 +0.71 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.07 +0.69 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.25 +0.66 33 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 7.48 +0.64 35 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 6.74 +0.41 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 6.23 +0.58 39 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 5.40 +0.38 37 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 4.80 +0.49 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.24 +0.45 38 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.73 +0.41 38 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 3.27 +0.38 38 0 143 0
30DEC26 41.00 C 0.00 0.00 0.00 2.85 +0.34 38 0 165 0
30DEC26 42.00 C 0.00 0.00 0.00 2.48 +0.31 39 0 120 0
30DEC26 43.00 C 0.00 0.00 0.00 2.14 +0.27 39 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 1.84 +0.24 39 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 1.58 +0.21 39 0 75 0
30DEC26 46.00 C 1.07 1.11 1.07 1.35 +0.18 39 2 46 -2
30DEC26 47.00 C 0.00 0.00 0.00 1.15 +0.13 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.01 +0.15 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.85 +0.12 39 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 +0.12 39 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 +0.08 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 +0.05 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.41 +0.78 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.54 +0.77 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.69 +0.75 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.87 +0.74 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.08 +1.00 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.33 +0.96 38 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.61 +0.92 38 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 7.92 +0.65 38 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 7.27 +0.63 38 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 6.46 +0.58 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.90 +0.55 36 0 0 0
30MAR27 38.00 C 4.61 5.27 4.61 5.55 +0.70 38 30 30 +30
30MAR27 39.00 C 0.00 0.00 0.00 4.90 +0.50 37 0 30 0
30MAR27 40.00 C 3.72 3.72 3.72 4.45 +0.48 37 15 15 +15
30MAR27 41.00 C 0.00 0.00 0.00 4.03 +0.45 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.64 +0.42 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 3.29 +0.39 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.97 +0.37 37 0 0 0
30MAR27 45.00 C 2.21 2.22 2.21 2.67 +0.34 37 30 30 +30
30MAR27 46.00 C 0.00 0.00 0.00 2.40 +0.32 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.15 +0.24 38 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.99 +0.28 38 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 +0.26 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.59 +0.24 38 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 1.19 +0.19 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.89 +0.15 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 +0.10 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.50 +0.10 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 +0.08 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 +0.06 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.05 39 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.11 +0.95 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.33 +0.98 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.57 +0.99 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.83 +0.99 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.13 +1.00 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.46 +1.01 42 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 9.81 +1.01 42 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 9.20 +1.02 42 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.61 +1.01 42 0 15 0
29JUN27 36.00 C 6.98 6.98 6.98 7.81 +0.98 40 15 30 +15
29JUN27 37.00 C 0.00 0.00 0.00 7.30 +0.97 40 0 165 0
29JUN27 38.00 C 0.00 0.00 0.00 7.03 +0.99 42 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 6.56 +0.98 42 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 6.11 +0.96 42 0 30 0
29JUN27 41.00 C 4.25 4.25 4.25 5.69 +1.09 42 15 115 0
29JUN27 42.00 C 3.91 3.91 3.91 5.30 +1.06 42 15 160 +15
29JUN27 43.00 C 0.00 0.00 0.00 4.93 +0.91 42 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 4.44 +0.74 41 0 66 0
29JUN27 45.00 C 0.00 0.00 0.00 4.13 +0.84 41 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.83 +0.81 41 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 3.56 +0.70 41 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.40 +0.78 42 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.16 +0.76 42 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.92 +0.73 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.41 +0.66 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.99 +0.59 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.64 +0.53 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.35 +0.47 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.10 +0.40 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.91 +0.34 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.72 +0.28 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.61 +0.26 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.49 +0.22 41 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.41 +0.19 42 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.34 +0.17 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.28 +0.14 42 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.23 +0.12 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.19 +0.11 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.15 +0.08 41 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.13 +0.08 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.10 +0.06 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 +0.06 42 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.05 42 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 +0.05 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 14.39 +0.72 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.62 +0.71 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.87 +0.69 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.15 +0.67 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.46 +0.65 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.80 +0.94 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.17 +0.91 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.56 +0.86 38 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 8.98 +0.83 38 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 8.18 +0.54 36 0 15 0
29SEP27 37.00 C 0.00 0.00 0.00 7.67 +0.52 36 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 7.19 +0.50 36 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 6.73 +0.47 36 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 6.30 +0.45 36 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 5.89 +0.43 37 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 5.51 +0.42 37 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.15 +0.40 37 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 4.81 +0.38 37 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 4.49 +0.36 37 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 4.19 +0.35 37 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.90 +0.21 37 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.75 +0.32 38 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 3.49 +0.30 38 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 3.26 +0.29 38 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.72 +0.25 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.27 +0.21 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.90 +0.19 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.58 +0.16 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.32 +0.14 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.10 +0.12 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.91 +0.10 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.76 +0.09 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 +0.07 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.53 +0.07 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
TOTAL CALL 1,379 8,071 +898
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 186 0 12 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 151 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 130 0 163 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 41 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 -0.02 97 0 30 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.04 86 0 29 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 -0.08 76 0 31 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.14 65 0 42 0
18SEP26 37.50 P 0.05 0.05 0.05 0.03 -0.23 66 20 41 +20
18SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.33 66 0 48 0
18SEP26 38.50 P 0.00 0.00 0.00 0.14 -0.45 64 0 47 0
18SEP26 39.00 P 0.00 0.00 0.00 0.26 -0.57 63 0 61 0
18SEP26 39.50 P 0.38 0.38 0.38 0.46 -0.67 64 3 33 +3
18SEP26 40.00 P 1.50 1.50 1.50 0.72 -0.76 64 7 7 +7
18SEP26 40.50 P 0.00 0.00 0.00 1.07 -0.81 66 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 1.47 -0.81 67 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 1.89 -0.84 63 0 15 0
18SEP26 42.00 P 0.00 0.00 0.00 2.36 -0.84 62 0 8 0
18SEP26 42.50 P 0.00 0.00 0.00 2.85 -0.83 66 0 15 0
18SEP26 43.00 P 0.00 0.00 0.00 3.34 -0.83 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 3.84 -0.82 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 4.34 -0.82 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 4.84 -0.82 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 5.34 -0.82 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 5.84 -0.82 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 6.34 -0.82 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 6.84 -0.82 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 7.34 -0.82 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 7.84 -0.82 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 8.34 -0.82 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 8.84 -0.82 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 9.34 -0.82 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 9.84 -0.82 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 10.34 -0.82 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 11.34 -0.82 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 12.34 -0.82 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 13.34 -0.82 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.04 50 0 1 0
25SEP26 34.50 P 0.00 0.00 0.00 0.03 -0.06 49 0 19 0
25SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.10 47 0 40 0
25SEP26 35.50 P 0.00 0.00 0.00 0.07 -0.13 48 0 30 0
25SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.18 47 0 28 0
25SEP26 36.50 P 0.00 0.00 0.00 0.16 -0.22 48 0 26 0
25SEP26 37.00 P 0.53 0.53 0.53 0.23 -0.28 47 7 62 -7
25SEP26 37.50 P 0.68 0.68 0.33 0.33 -0.35 48 10 15 0
25SEP26 38.00 P 0.00 0.00 0.00 0.46 -0.41 48 0 21 0
25SEP26 38.50 P 0.58 0.58 0.58 0.62 -0.47 48 15 30 0
25SEP26 39.00 P 0.76 0.76 0.76 0.82 -0.53 48 22 57 +15
25SEP26 39.50 P 0.97 0.97 0.97 1.05 -0.59 48 15 34 +4
25SEP26 40.00 P 1.22 1.22 1.22 1.32 -0.64 49 15 15 +15
25SEP26 40.50 P 1.51 1.61 1.51 1.63 -0.62 49 30 30 +30
25SEP26 41.00 P 1.95 1.95 1.95 1.96 -0.66 49 15 15 +15
25SEP26 41.50 P 0.00 0.00 0.00 2.21 -0.80 44 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 2.65 -0.77 47 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 3.07 -0.78 47 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 3.50 -0.80 47 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 3.95 -0.81 47 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 4.41 -0.82 47 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 4.88 -0.82 46 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 5.37 -0.82 48 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 5.85 -0.82 45 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 6.35 -0.96 48 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 6.84 -0.95 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 7.34 -0.93 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 7.84 -0.94 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 8.34 -0.92 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 8.90 -0.87 77 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 9.40 -0.77 80 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 9.84 -0.91 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 10.34 -0.88 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
29SEP26 32.00 P 0.09 0.09 0.09 0.02 -0.01 55 22 64 +22
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 133 0
29SEP26 34.00 P 0.00 0.00 0.00 0.07 -0.05 51 0 92 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 -0.09 51 0 186 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 -0.13 51 0 156 0
29SEP26 37.00 P 0.76 0.76 0.76 0.47 -0.21 51 15 133 -15
29SEP26 38.00 P 1.12 1.14 1.08 0.77 -0.28 52 31 121 -31
29SEP26 39.00 P 0.00 0.00 0.00 1.16 -0.37 52 0 112 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 -0.49 52 0 130 0
29SEP26 41.00 P 0.00 0.00 0.00 2.23 -0.54 50 0 175 0
29SEP26 42.00 P 0.00 0.00 0.00 2.93 -0.62 51 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 3.72 -0.67 51 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.57 -0.72 51 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 5.47 -0.75 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.40 -0.94 50 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 7.37 -0.90 51 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 8.35 -0.91 51 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 9.40 -0.78 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.34 -0.88 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.84 -0.82 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.34 -0.82 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.84 -0.82 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.34 -0.82 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.84 -0.82 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.34 -0.82 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.84 -0.82 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.34 -0.82 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.34 -0.82 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.84 -0.82 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.34 -0.82 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.84 -0.82 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.34 -0.82 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.84 -0.82 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.34 -0.82 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.84 -0.82 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.34 -0.82 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.84 -0.82 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.34 -0.82 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 41 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 2 0
29OCT26 32.00 P 0.33 0.33 0.33 0.15 -0.07 42 15 30 +15
29OCT26 33.00 P 0.38 0.38 0.38 0.25 -0.09 43 2 31 0
29OCT26 34.00 P 0.00 0.00 0.00 0.39 -0.13 43 0 93 0
29OCT26 35.00 P 0.84 0.87 0.84 0.57 -0.18 43 30 100 +15
29OCT26 36.00 P 1.16 1.16 1.16 0.82 -0.22 43 15 319 +15
29OCT26 37.00 P 1.53 1.53 1.40 1.13 -0.28 43 105 185 +94
29OCT26 38.00 P 1.96 1.99 1.53 1.51 -0.34 43 123 319 +98
29OCT26 39.00 P 2.44 2.49 1.95 1.96 -0.39 43 150 247 +114
29OCT26 40.00 P 2.97 2.97 2.45 2.48 -0.45 43 54 123 +30
29OCT26 41.00 P 3.50 3.50 3.02 3.08 -0.40 44 33 127 +21
29OCT26 42.00 P 0.00 0.00 0.00 3.62 -0.56 42 0 130 0
29OCT26 43.00 P 0.00 0.00 0.00 4.33 -0.60 42 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 5.09 -0.64 42 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 5.89 -0.87 42 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 6.73 -0.94 42 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 7.84 -0.76 49 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.78 -0.78 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.72 -0.81 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.65 -0.80 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.01 -0.99 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.50 -0.96 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.96 -0.97 66 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.35 -0.81 60 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.91 -0.98 73 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.39 -0.98 76 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 27.88 -0.96 79 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.34 -0.82 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 35.34 -0.82 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.84 -0.82 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 40.34 -0.82 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 42.84 -0.82 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 45.34 -0.82 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 47.84 -0.82 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 50.34 -0.82 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 52.84 -0.82 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 55.34 -0.82 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 57.84 -0.82 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 60.34 -0.82 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 40 0
27NOV26 28.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.28 -0.06 42 0 60 0
27NOV26 32.00 P 0.62 0.62 0.62 0.40 -0.09 42 15 45 +15
27NOV26 33.00 P 0.81 0.81 0.81 0.56 -0.13 42 1 16 +1
27NOV26 34.00 P 1.02 1.02 1.02 0.77 -0.16 42 15 30 +15
27NOV26 35.00 P 1.27 1.27 1.27 1.02 -0.20 42 7 23 +7
27NOV26 36.00 P 0.00 0.00 0.00 1.33 -0.23 42 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.69 -0.28 43 0 20 0
27NOV26 38.00 P 0.00 0.00 0.00 2.11 -0.33 43 0 55 0
27NOV26 39.00 P 2.70 2.70 2.70 2.59 -0.36 43 10 71 +10
27NOV26 40.00 P 3.05 3.05 3.05 3.12 -0.42 43 15 34 +15
27NOV26 41.00 P 3.62 3.62 3.62 3.70 -0.35 43 15 31 -15
27NOV26 42.00 P 4.73 4.73 4.73 4.22 -0.49 42 7 53 0
27NOV26 43.00 P 0.00 0.00 0.00 5.03 -0.39 44 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 5.60 -0.76 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.36 -0.80 42 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 7.36 -0.66 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.21 -0.68 47 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 9.09 -0.71 47 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 10.00 -0.73 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.93 -0.72 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.29 -0.84 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.62 -0.93 54 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.04 -0.89 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.48 -0.68 59 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.91 -0.98 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 25.39 -0.98 62 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 27.88 -0.96 65 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 30.34 -0.82 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 35.34 -0.82 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 37.84 -0.82 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 40.34 -0.82 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 42.84 -0.82 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 45.34 -0.82 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 47.84 -0.82 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 50.34 -0.82 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 52.84 -0.82 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 55.34 -0.82 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 57.84 -0.82 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 60.34 -0.82 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.31 -0.08 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.44 -0.10 40 0 147 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 -0.15 40 0 36 0
30DEC26 33.00 P 0.00 0.00 0.00 0.80 -0.17 40 0 45 0
30DEC26 34.00 P 1.36 1.39 1.36 1.04 -0.20 40 30 75 +30
30DEC26 35.00 P 0.00 0.00 0.00 1.32 -0.25 40 0 105 0
30DEC26 36.00 P 2.10 2.10 2.10 1.66 -0.28 40 9 114 +9
30DEC26 37.00 P 2.11 2.11 2.11 2.05 -0.31 40 15 156 0
30DEC26 38.00 P 3.05 3.05 3.03 2.47 -0.38 40 38 145 -15
30DEC26 39.00 P 3.58 3.58 3.06 2.97 -0.40 41 16 120 +16
30DEC26 40.00 P 4.20 4.20 4.20 3.50 -0.45 41 6 66 0
30DEC26 41.00 P 4.11 4.11 4.11 4.08 -0.36 41 15 120 -15
30DEC26 42.00 P 4.72 4.72 4.72 4.72 -0.52 41 15 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.38 -0.57 41 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.11 -0.58 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 6.85 -0.64 42 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 7.65 -0.64 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.46 -0.69 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.32 -0.70 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.19 -0.54 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.10 -0.74 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.43 -0.79 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.62 -1.04 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.04 -0.89 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.48 -0.68 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.91 -0.98 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.39 -0.98 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.88 -0.96 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.34 -0.82 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.34 -0.82 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.84 -0.82 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.34 -0.82 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.84 -0.82 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.34 -0.82 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.84 -0.82 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.34 -0.82 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.84 -0.82 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 55.34 -0.82 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.84 -0.82 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.34 -0.82 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.43 -0.07 38 0 0 0
30MAR27 29.00 P 0.90 0.90 0.90 0.59 -0.07 39 20 260 +20
30MAR27 30.00 P 0.00 0.00 0.00 0.73 -0.10 38 0 0 0
30MAR27 31.00 P 1.32 1.32 1.32 0.94 -0.12 38 40 70 +40
30MAR27 32.00 P 0.00 0.00 0.00 1.20 -0.13 39 0 71 0
30MAR27 33.00 P 1.85 1.85 1.85 1.48 -0.14 39 30 56 +30
30MAR27 34.00 P 0.00 0.00 0.00 1.79 -0.18 39 0 18 0
30MAR27 35.00 P 2.56 2.60 2.48 2.14 -0.20 39 110 166 +110
30MAR27 36.00 P 2.98 2.98 2.98 2.54 -0.22 39 15 58 +15
30MAR27 37.00 P 0.00 0.00 0.00 2.96 -0.25 39 0 12 0
30MAR27 38.00 P 4.00 4.02 4.00 3.43 -0.29 39 45 86 +45
30MAR27 39.00 P 4.50 4.57 4.50 3.94 -0.30 39 45 90 +45
30MAR27 40.00 P 0.00 0.00 0.00 4.48 -0.35 39 0 23 0
30MAR27 41.00 P 5.18 5.18 5.18 5.07 -0.35 40 15 27 +15
30MAR27 42.00 P 0.00 0.00 0.00 5.67 -0.42 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.33 -0.43 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.01 -0.46 40 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 7.72 -0.50 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.47 -0.51 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.22 -0.57 41 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 10.03 -0.57 41 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 10.85 -0.59 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.35 -0.61 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.47 -0.75 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.71 -0.95 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.04 -0.89 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.48 -0.71 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.91 -0.98 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.39 -0.98 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.88 -0.96 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.34 -0.82 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.34 -0.82 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.84 -0.82 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.34 -0.82 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.84 -0.82 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.34 -0.82 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 47.84 -0.82 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.34 -0.82 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.84 -0.82 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 55.34 -0.82 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.84 -0.82 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.34 -0.82 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.85 +0.13 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.03 +0.16 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.27 +0.19 42 0 45 0
29JUN27 30.00 P 0.00 0.00 0.00 1.50 +0.14 42 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 1.77 +0.13 42 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 2.08 +0.14 42 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 2.35 +0.06 41 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 2.70 +0.12 41 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 3.09 0.00 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.51 -0.01 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.96 -0.05 41 0 193 0
29JUN27 38.00 P 4.88 4.88 4.88 4.46 -0.06 41 15 135 +15
29JUN27 39.00 P 0.00 0.00 0.00 5.06 +0.01 42 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 5.60 -0.05 42 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 6.15 -0.10 41 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 6.79 -0.09 42 0 115 0
29JUN27 43.00 P 7.40 7.40 7.40 7.40 -0.15 42 15 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.06 +0.07 42 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 8.72 -0.23 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 9.39 -0.03 42 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 10.12 -0.34 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.86 -0.38 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.60 -0.11 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.36 -0.14 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.37 -0.22 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.46 -0.30 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.62 -0.40 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.87 -0.48 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.17 -0.72 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.53 -0.84 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.92 -0.92 41 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.37 -0.79 42 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 35.34 -0.82 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 37.84 -0.82 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 40.34 -0.82 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 42.84 -0.82 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.34 -0.82 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.84 -0.82 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 50.34 -0.82 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 52.84 -0.82 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 55.34 -0.82 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 57.84 -0.82 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 60.34 -0.82 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.91 -0.11 38 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.12 -0.11 38 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.34 -0.18 38 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 1.61 -0.19 38 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 1.88 -0.23 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.27 -0.19 38 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 2.62 -0.20 38 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 2.99 -0.25 38 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 3.42 -0.25 38 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 3.86 -0.26 39 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 4.32 -0.32 39 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 4.84 -0.31 39 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 5.36 -0.33 39 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 5.91 -0.38 39 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 6.50 -0.39 39 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 7.11 -0.39 39 0 45 0
29SEP27 43.00 P 8.08 8.08 8.08 7.50 -0.44 38 15 45 +15
29SEP27 44.00 P 8.74 8.74 8.74 8.16 -0.44 38 15 45 +15
29SEP27 45.00 P 0.00 0.00 0.00 8.82 -0.73 38 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 9.49 -0.79 38 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 10.20 -0.83 38 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 10.93 -0.52 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.67 -0.52 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.41 -0.58 38 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 14.41 -1.04 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.48 -0.64 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.63 -0.67 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 20.87 -0.70 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 23.17 -0.72 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 25.53 -0.84 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 27.92 -0.92 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 30.37 -0.79 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 35.34 -0.82 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 37.84 -0.82 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 40.34 -0.82 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 42.84 -0.82 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 45.34 -0.82 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 47.84 -0.82 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 50.34 -0.82 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 52.84 -0.82 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 55.34 -0.82 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 57.84 -0.82 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 60.34 -0.82 0 0 0 0
TOTAL PUT 1,363 9,540 +918
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$ 34.940
29SEP26 25.00 C 0.00 0.00 0.00 9.97 - 70 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 8.97 +0.45 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.97 +0.45 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.97 +0.46 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.97 +0.46 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.97 +0.45 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.98 +0.45 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.01 +0.43 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.10 +0.37 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.32 +0.29 29 0 2 0
29SEP26 35.00 C 0.00 0.00 0.00 0.75 +0.22 30 0 8 0
29SEP26 36.00 C 0.19 0.35 0.19 0.34 +0.10 28 39 195 +34
29SEP26 37.00 C 0.14 0.14 0.14 0.15 +0.05 29 1 82 0
29SEP26 38.00 C 0.05 0.05 0.05 0.06 +0.02 30 5 82 -5
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 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 52 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 77 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 155 0 9 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 0 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 0.00 180 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.97 - 0 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 9.06 +0.40 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.00 +0.32 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.03 +0.44 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.08 +0.43 30 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.14 +0.41 30 0 0 0
29OCT26 31.00 C 4.03 4.03 4.03 4.24 +0.37 30 6 6 +6
29OCT26 32.00 C 0.00 0.00 0.00 3.41 +0.35 30 0 0 0
29OCT26 33.00 C 2.14 2.71 2.14 2.71 +0.37 31 45 45 +15
29OCT26 34.00 C 0.00 0.00 0.00 2.01 +0.24 30 0 150 0
29OCT26 35.00 C 0.00 0.00 0.00 1.50 +0.25 31 0 59 0
29OCT26 36.00 C 0.00 0.00 0.00 1.06 +0.19 30 0 13 0
29OCT26 37.00 C 0.60 0.69 0.60 0.72 +0.13 30 30 74 +24
29OCT26 38.00 C 0.00 0.00 0.00 0.47 +0.09 30 0 89 0
29OCT26 39.00 C 0.00 0.00 0.00 0.31 +0.06 30 0 260 0
29OCT26 40.00 C 0.21 0.21 0.18 0.19 +0.03 30 55 107 0
29OCT26 41.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 53 0
29OCT26 42.00 C 0.08 0.08 0.08 0.07 +0.01 30 4 168 -4
29OCT26 43.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 0.00 30 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.09 - 28 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 9.12 +0.44 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.15 +0.42 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.21 +0.42 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.29 +0.41 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.42 +0.39 32 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.61 +0.37 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.85 +0.33 32 0 30 0
27NOV26 33.00 C 2.68 2.68 2.68 3.23 +0.35 33 15 30 +15
27NOV26 34.00 C 0.00 0.00 0.00 2.61 +0.30 32 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.08 +0.26 32 0 55 0
27NOV26 36.00 C 0.00 0.00 0.00 1.63 +0.21 32 0 135 0
27NOV26 37.00 C 1.20 1.20 1.20 1.25 +0.17 32 15 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.94 +0.13 32 0 173 0
27NOV26 39.00 C 0.54 0.55 0.54 0.71 +0.10 32 2 36 +2
27NOV26 40.00 C 0.48 0.48 0.48 0.52 +0.08 32 1 91 0
27NOV26 41.00 C 0.35 0.35 0.35 0.39 +0.06 32 2 47 +2
27NOV26 42.00 C 0.00 0.00 0.00 0.28 +0.04 32 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.25 - 36 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 9.30 +0.35 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.38 +0.35 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.48 +0.34 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.56 +0.40 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.74 +0.38 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.98 +0.36 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.27 +0.32 32 0 15 0
30DEC26 33.00 C 3.60 3.60 3.60 3.71 +0.35 33 15 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.12 +0.32 33 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 2.59 +0.28 33 0 64 0
30DEC26 36.00 C 0.00 0.00 0.00 2.13 +0.23 33 0 250 0
30DEC26 37.00 C 0.00 0.00 0.00 1.74 +0.20 33 0 65 0
30DEC26 38.00 C 1.13 1.13 1.13 1.41 +0.17 33 3 103 +3
30DEC26 39.00 C 0.91 0.91 0.91 1.14 +0.15 33 15 17 0
30DEC26 40.00 C 0.00 0.00 0.00 0.91 +0.12 33 0 58 0
30DEC26 41.00 C 0.65 0.71 0.65 0.73 +0.10 33 18 180 +15
30DEC26 42.00 C 0.00 0.00 0.00 0.54 +0.08 32 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 +0.06 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 +0.05 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 +0.04 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 32 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 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 55 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.72 - 37 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 9.85 +0.35 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.00 +0.34 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.19 +0.33 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.42 +0.32 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.68 +0.45 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.91 +0.33 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.44 +0.37 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.81 +0.36 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.27 +0.35 35 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.77 +0.33 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.31 +0.33 34 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.89 +0.25 34 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.52 +0.24 34 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.20 +0.23 34 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.91 +0.20 34 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.66 +0.18 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.43 +0.13 34 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 1.23 +0.11 34 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.99 +0.09 33 0 58 0
30MAR27 45.00 C 0.00 0.00 0.00 0.85 +0.08 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.72 +0.06 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.62 +0.05 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.53 +0.04 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.46 +0.04 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.40 +0.04 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.26 +0.03 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 +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 33 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 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 11.11 - 40 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 10.23 +0.40 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.39 +0.39 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.59 +0.37 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.83 +0.35 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.11 +0.33 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.44 +0.31 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.63 +0.27 32 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.22 +0.41 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.54 +0.23 32 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 4.07 +0.23 32 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.62 +0.19 32 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.23 +0.10 32 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.94 +0.16 33 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.61 +0.15 33 0 21 0
29JUN27 40.00 C 2.60 2.60 2.60 2.29 +0.12 33 100 127 +100
29JUN27 41.00 C 0.00 0.00 0.00 2.04 +0.12 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.78 +0.10 33 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.57 +0.09 33 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.38 +0.09 33 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.20 +0.06 33 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.06 +0.07 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.92 +0.06 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.80 +0.04 33 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.70 +0.04 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.61 +0.04 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.43 +0.03 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 0.00 32 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 0.00 33 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 0.00 33 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 11.29 - 39 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 10.50 +0.40 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.74 +0.31 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.03 +0.32 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.35 +0.30 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.72 +0.33 38 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.17 +0.38 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.60 +0.34 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.06 +0.32 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.59 +0.33 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.10 +0.29 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.69 +0.29 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.27 +0.25 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.92 +0.24 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.59 +0.22 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.28 +0.18 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.01 +0.17 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.75 +0.16 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.53 +0.14 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.32 +0.14 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.12 +0.13 37 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 1.94 +0.11 37 0 11 0
TOTAL CALL 371 12,691 +207
29SEP26 25.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 31.00 P 0.04 0.04 0.04 0.01 -0.01 30 20 67 -9
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 129 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 -0.09 29 0 459 0
29SEP26 34.00 P 0.68 0.68 0.49 0.36 -0.17 29 100 824 0
29SEP26 35.00 P 0.00 0.00 0.00 0.74 -0.30 28 0 393 0
29SEP26 36.00 P 0.00 0.00 0.00 1.38 -0.35 29 0 312 0
29SEP26 37.00 P 0.00 0.00 0.00 2.18 -0.41 29 0 169 0
29SEP26 38.00 P 0.00 0.00 0.00 3.09 -0.44 29 0 157 0
29SEP26 39.00 P 0.00 0.00 0.00 4.06 -0.46 0 0 69 0
29SEP26 40.00 P 0.00 0.00 0.00 5.06 -0.46 0 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 6.06 -0.46 0 0 214 0
29SEP26 42.00 P 7.25 7.25 7.25 7.12 -0.41 60 1 69 0
29SEP26 43.00 P 0.00 0.00 0.00 8.06 -0.47 0 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 9.06 -0.46 0 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 10.06 -0.47 0 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 11.06 -0.46 0 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 12.06 -0.46 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.06 -0.46 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.06 -0.46 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.06 -0.46 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.56 -0.46 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.06 -0.46 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.56 -0.46 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.06 -0.46 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.56 -0.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.06 -0.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.56 -0.46 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.06 -0.55 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.56 -0.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.06 -0.46 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.56 -0.46 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.06 -0.46 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.56 -0.46 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.06 -0.46 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.56 -0.46 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.06 -0.46 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.56 -0.46 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.06 -0.46 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.10 -0.05 30 0 53 0
29OCT26 31.00 P 0.25 0.25 0.25 0.20 -0.07 30 20 52 +20
29OCT26 32.00 P 0.00 0.00 0.00 0.37 -0.12 30 0 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.62 -0.16 30 0 165 0
29OCT26 34.00 P 0.97 0.97 0.97 0.95 -0.24 30 4 111 +4
29OCT26 35.00 P 1.72 1.72 1.72 1.40 -0.29 30 1 152 -1
29OCT26 36.00 P 0.00 0.00 0.00 1.97 -0.35 30 0 126 0
29OCT26 37.00 P 0.00 0.00 0.00 2.66 -0.36 30 0 101 0
29OCT26 38.00 P 0.00 0.00 0.00 3.43 -0.38 30 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 4.27 -0.41 30 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.16 -0.43 30 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.10 -0.50 30 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 7.12 -0.41 35 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 8.14 -0.39 40 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.14 -0.45 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.14 -0.45 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.14 -0.45 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.14 -0.45 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.14 -0.38 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.14 -0.45 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.14 -0.45 62 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.64 -0.45 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.14 -0.45 75 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.64 -0.45 81 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.14 -0.45 86 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.32 -0.07 32 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.50 -0.10 32 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.75 -0.14 32 0 55 0
27NOV26 33.00 P 0.00 0.00 0.00 1.05 -0.17 32 0 69 0
27NOV26 34.00 P 0.00 0.00 0.00 1.43 -0.22 32 0 95 0
27NOV26 35.00 P 0.00 0.00 0.00 1.90 -0.25 31 0 134 0
27NOV26 36.00 P 0.00 0.00 0.00 2.44 -0.32 31 0 60 0
27NOV26 37.00 P 0.00 0.00 0.00 3.11 -0.32 32 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 3.82 -0.34 32 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.59 -0.37 32 0 110 0
27NOV26 40.00 P 5.53 5.53 5.53 5.41 -0.39 32 1 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.26 -0.43 31 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.17 -0.40 31 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.17 -0.44 34 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.15 -0.45 36 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.14 -0.45 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.14 -0.45 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.14 -0.45 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.14 -0.45 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.14 -0.45 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.14 -0.45 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.64 -0.45 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.14 -0.45 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.64 -0.45 65 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.14 -0.45 70 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 - 32 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 -0.06 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 -0.07 33 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.81 -0.10 33 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 1.09 -0.14 33 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.42 -0.18 32 0 56 0
30DEC26 34.00 P 0.00 0.00 0.00 1.82 -0.22 32 0 52 0
30DEC26 35.00 P 0.00 0.00 0.00 2.29 -0.27 32 0 294 0
30DEC26 36.00 P 0.00 0.00 0.00 2.83 -0.30 32 0 122 0
30DEC26 37.00 P 0.00 0.00 0.00 3.51 -0.27 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.19 -0.30 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.91 -0.34 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.69 -0.36 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.51 -0.32 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.40 -0.31 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.29 -0.32 33 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.21 -0.39 33 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.17 -0.44 34 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.15 -0.46 36 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 12.14 -0.45 37 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 13.15 -0.44 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.14 -0.45 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.14 -0.45 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.64 -0.45 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.14 -0.45 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.64 -0.45 56 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 25.14 -0.45 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.64 -0.45 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.14 -0.45 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.64 -0.45 70 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.14 -0.47 74 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.64 -0.45 77 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.14 -0.45 80 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.64 -0.45 83 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.14 -0.45 85 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.64 -0.45 88 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.14 -0.45 91 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.64 -0.45 93 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.14 -0.45 95 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.64 -0.45 98 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.27 - 34 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.38 -0.05 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.53 -0.05 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.72 -0.07 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.95 -0.09 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.20 -0.10 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 -0.15 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.84 -0.18 33 0 20 0
30MAR27 33.00 P 2.50 2.50 2.50 2.24 -0.18 33 1 1 +1
30MAR27 34.00 P 0.00 0.00 0.00 2.67 -0.20 33 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.16 -0.26 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.68 -0.30 32 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.26 -0.37 32 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.90 -0.38 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.58 -0.34 32 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.40 -0.26 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.16 -0.26 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.95 -0.27 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.75 -0.30 33 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.59 -0.31 33 0 47 0
30MAR27 45.00 P 10.73 10.73 10.73 10.46 -0.31 33 3 15 -3
30MAR27 46.00 P 0.00 0.00 0.00 11.35 -0.32 33 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.26 -0.34 33 0 10 0
30MAR27 48.00 P 13.51 13.51 13.51 13.21 -0.41 34 2 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.17 -0.42 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 15.16 -0.43 35 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 17.64 -0.45 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.14 -0.45 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.64 -0.45 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.14 -0.45 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.64 -0.45 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.14 -0.45 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.64 -0.45 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.14 -0.47 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.64 -0.45 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.14 -0.45 64 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.64 -0.45 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.14 -0.45 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.64 -0.45 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.14 -0.45 72 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.60 - 33 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 0.77 -0.09 32 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.03 -0.11 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.30 -0.13 33 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.62 -0.15 33 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.97 -0.18 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.38 -0.19 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.82 -0.22 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.29 -0.21 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.78 -0.24 33 0 16 0
29JUN27 35.00 P 4.65 4.65 4.65 4.16 -0.40 31 1 120 -1
29JUN27 36.00 P 0.00 0.00 0.00 4.73 -0.40 31 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.53 -0.21 33 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.17 -0.23 33 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.84 -0.24 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.50 -0.30 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.28 -0.26 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.04 -0.27 32 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.82 -0.28 32 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.61 -0.30 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.43 -0.29 31 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.26 -0.29 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.11 -0.30 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.96 -0.31 30 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.83 -0.29 29 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.72 -0.29 29 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.96 -0.33 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.23 -0.44 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 22.64 -0.45 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.14 -0.45 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.64 -0.45 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.14 -0.45 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.64 -0.45 37 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 1.27 - 38 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 1.55 -0.09 38 0 15 0
29SEP27 27.00 P 2.06 2.06 2.06 1.86 -0.12 38 1 7 +1
29SEP27 28.00 P 2.36 2.36 2.36 2.22 -0.12 38 25 31 +25
29SEP27 29.00 P 0.00 0.00 0.00 2.60 -0.14 38 0 0 0
29SEP27 30.00 P 3.02 3.02 3.02 3.03 -0.15 38 1 8 +1
29SEP27 31.00 P 0.00 0.00 0.00 3.46 -0.15 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.92 -0.20 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.42 -0.21 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.94 -0.23 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.48 -0.27 38 0 91 0
29SEP27 36.00 P 0.00 0.00 0.00 6.08 -0.29 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.69 -0.31 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.35 -0.31 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.11 -0.24 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.77 -0.29 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.54 -0.29 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.28 -0.30 39 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 11.04 -0.28 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.82 -0.29 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.61 -0.28 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.43 -0.30 39 0 0 0
TOTAL PUT 181 11,808 +38
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$ 62.400
18SEP26 45.50 C 0.00 0.00 0.00 17.11 -1.05 364 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 16.61 -1.05 354 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 16.11 -1.05 343 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 15.60 -1.06 329 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 14.90 -1.26 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 14.44 -1.22 231 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 14.12 -1.04 305 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 13.60 -1.06 289 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 13.11 -1.05 282 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 12.60 -1.06 269 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 11.47 -1.19 202 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 10.61 -1.05 233 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 9.58 -1.08 206 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 8.62 -1.04 196 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 7.60 -1.06 172 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 6.56 -1.10 145 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 5.57 -1.09 128 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 4.54 -1.11 103 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 3.41 -1.32 46 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 2.45 -1.26 49 0 2 0
18SEP26 61.00 C 1.80 1.80 1.15 1.59 -1.23 51 3 26 +3
18SEP26 62.00 C 0.78 1.00 0.62 0.90 -1.06 52 223 129 +58
18SEP26 63.00 C 1.09 1.09 0.31 0.40 -0.87 50 284 265 +66
18SEP26 64.00 C 0.65 0.65 0.15 0.15 -0.65 50 40 83 +12
18SEP26 65.00 C 0.35 0.35 0.06 0.05 -0.38 51 59 193 +14
18SEP26 66.00 C 0.10 0.12 0.03 0.01 -0.20 50 26 105 -11
18SEP26 67.00 C 0.05 0.05 0.02 0.01 -0.08 61 32 37 0
18SEP26 68.00 C 0.03 0.04 0.02 0.01 -0.03 72 31 95 +8
18SEP26 69.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 18 0
18SEP26 70.00 C 0.01 0.01 0.01 0.01 0.00 93 2 90 -2
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 103 0 22 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 112 0 77 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 122 0 17 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 131 0 36 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 140 0 22 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 157 0 4 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 198 0 2 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 213 0 5 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 221 0 6 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 236 0 27 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 17.11 -1.18 125 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 16.61 -1.10 121 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 16.11 -1.18 118 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 15.60 -1.11 113 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 14.97 -1.21 85 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 14.47 -1.19 82 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 14.12 -1.18 105 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 13.60 -1.20 99 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 13.11 -1.19 96 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 12.60 -1.20 92 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 11.47 -1.34 65 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 10.61 -1.10 79 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 9.58 -1.22 70 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 8.62 -1.08 67 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 7.60 -1.12 58 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 6.56 -1.19 48 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 5.57 -1.22 43 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 4.59 -1.28 38 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 3.90 -1.22 45 0 14 0
25SEP26 60.00 C 0.00 0.00 0.00 3.13 -1.01 45 0 18 0
25SEP26 61.00 C 0.00 0.00 0.00 2.38 -0.93 42 0 20 0
25SEP26 62.00 C 1.55 1.55 1.55 1.80 -0.92 42 1 6 +1
25SEP26 63.00 C 1.32 1.36 1.22 1.34 -0.76 43 12 36 +3
25SEP26 64.00 C 1.30 1.30 0.91 0.94 -0.74 42 16 105 +3
25SEP26 65.00 C 0.86 0.86 0.60 0.64 -0.62 42 11 118 +3
25SEP26 66.00 C 0.67 0.67 0.51 0.42 -0.49 42 65 85 +46
25SEP26 67.00 C 0.40 0.40 0.32 0.27 -0.38 42 11 52 +8
25SEP26 68.00 C 0.28 0.28 0.28 0.17 -0.28 42 2 21 +2
25SEP26 69.00 C 0.23 0.23 0.23 0.10 -0.20 42 1 40 +1
25SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.14 42 0 88 0
25SEP26 71.00 C 0.00 0.00 0.00 0.04 -0.09 44 0 6 0
25SEP26 72.00 C 0.11 0.11 0.11 0.02 -0.06 43 8 22 +8
25SEP26 73.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 8 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 2 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 4 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 38.42 -1.26 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 37.42 -1.26 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 36.40 -1.28 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.41 -1.27 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.43 -1.25 139 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.43 -1.25 128 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.42 -1.26 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 31.46 -1.22 157 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.40 -1.28 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.41 -1.28 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.41 -1.28 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.43 -1.26 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.47 -1.22 129 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.44 -1.25 96 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.44 -1.25 89 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.44 -1.25 80 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.44 -1.25 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.44 -1.39 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.42 -1.28 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.44 -1.26 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.43 -1.27 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 17.44 -1.29 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 16.61 -1.11 97 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.60 -1.11 90 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 14.50 -1.20 70 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 13.60 -1.20 79 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.60 -1.20 73 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 10.02 -1.20 51 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 7.60 -1.18 46 0 541 0
29SEP26 57.50 C 0.00 0.00 0.00 5.42 -1.05 47 0 27 0
29SEP26 60.00 C 3.00 3.00 3.00 3.32 -1.06 41 1 129 0
29SEP26 62.50 C 2.06 2.06 1.60 1.92 -0.90 42 34 511 +24
29SEP26 65.00 C 1.45 1.50 0.87 0.95 -0.62 42 73 1,147 +47
29SEP26 67.50 C 0.73 0.73 0.50 0.41 -0.39 42 33 1,777 -8
29SEP26 70.00 C 0.37 0.37 0.28 0.15 -0.21 42 80 3,677 +4
29SEP26 72.50 C 0.26 0.26 0.16 0.05 -0.10 42 78 1,802 0
29SEP26 75.00 C 0.10 0.10 0.10 0.02 -0.04 43 11 845 +10
29SEP26 77.50 C 0.09 0.09 0.09 0.01 -0.01 46 1 989 +1
29SEP26 80.00 C 0.06 0.06 0.06 0.01 0.00 52 3 2,850 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 419 0
29SEP26 85.00 C 0.03 0.03 0.03 0.01 0.00 63 1 1,818 -1
29SEP26 87.50 C 0.03 0.03 0.03 0.01 0.00 69 2 331 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 352 0
29SEP26 92.50 C 0.01 0.01 0.01 0.01 0.00 78 2 285 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 649 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 233 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 116 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 120 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 123 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 133 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 143 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 146 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 148 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 151 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 154 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 157 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 160 0 96 0
29OCT26 24.00 C 0.00 0.00 0.00 38.60 -1.33 135 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 37.49 -1.34 87 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 36.42 -1.41 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 35.49 -1.43 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 34.43 -1.43 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 33.43 -1.41 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 32.50 -1.35 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 31.46 -1.49 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 30.51 -1.40 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 29.45 -1.44 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 28.43 -1.47 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 27.58 -1.42 77 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 26.56 -1.34 69 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 25.56 -1.36 65 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 24.53 -1.34 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 23.67 -1.24 73 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 22.60 -1.33 61 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 21.69 -1.27 67 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 20.69 -1.27 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 19.71 -1.24 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.73 -1.26 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.74 -1.24 57 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 16.76 -1.61 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.78 -1.30 52 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 14.70 -1.69 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.73 -1.07 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.60 -1.45 29 0 35 0
29OCT26 52.50 C 0.00 0.00 0.00 10.53 -1.28 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 8.20 -1.60 37 0 14 0
29OCT26 57.50 C 6.02 6.02 6.02 6.41 -1.16 40 2 88 +2
29OCT26 60.00 C 4.65 4.89 4.65 4.89 -0.96 41 4 267 +4
29OCT26 62.50 C 3.55 3.55 3.55 3.72 -0.76 43 2 330 0
29OCT26 65.00 C 3.11 3.11 2.56 2.68 -0.63 43 13 579 -2
29OCT26 67.50 C 2.40 2.40 1.93 1.85 -0.60 43 33 436 +7
29OCT26 70.00 C 1.83 1.84 1.48 1.24 -0.47 43 302 1,101 +284
29OCT26 72.50 C 1.11 1.19 1.11 0.81 -0.36 43 74 431 0
29OCT26 75.00 C 1.25 1.25 0.94 0.51 -0.27 42 76 407 -1
29OCT26 77.50 C 0.78 0.78 0.69 0.32 -0.19 42 28 284 +8
29OCT26 80.00 C 0.69 0.69 0.58 0.19 -0.13 42 39 359 -19
29OCT26 82.50 C 0.00 0.00 0.00 0.12 -0.08 43 0 256 0
29OCT26 85.00 C 0.42 0.42 0.38 0.07 -0.06 43 6 327 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 283 0
29OCT26 92.50 C 0.21 0.21 0.21 0.02 -0.01 45 1 209 +1
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 206 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 333 0
29OCT26 100.00 C 0.11 0.11 0.11 0.01 0.00 49 2 251 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 38.60 -1.33 95 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 37.62 -1.36 93 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 36.51 -1.44 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 35.55 -1.43 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 34.64 -1.33 83 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 33.64 -1.34 79 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 32.57 -1.46 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 31.65 -1.39 72 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 30.58 -1.40 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 29.56 -1.42 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 28.66 -1.39 63 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 27.60 -1.44 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 26.69 -1.35 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 25.71 -1.37 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 24.66 -1.23 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 23.74 -1.38 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 22.70 -1.40 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 21.69 -1.46 44 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 20.80 -1.37 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 19.71 -1.24 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.79 -1.22 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.74 -1.53 37 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.80 -1.57 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.84 -1.51 38 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.93 -1.62 39 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 14.04 -1.57 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.14 -1.58 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.01 -1.30 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.39 -1.15 43 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 7.70 -1.09 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.16 -0.89 43 0 27 0
27NOV26 62.50 C 0.00 0.00 0.00 4.98 -0.82 44 0 80 0
27NOV26 65.00 C 0.00 0.00 0.00 4.00 -0.77 45 0 87 0
27NOV26 67.50 C 0.00 0.00 0.00 3.09 -0.71 44 0 163 0
27NOV26 70.00 C 2.64 2.64 2.64 2.36 -0.64 44 5 286 +5
27NOV26 72.50 C 2.28 2.28 2.28 1.78 -0.55 44 2 59 0
27NOV26 75.00 C 0.00 0.00 0.00 1.32 -0.46 44 0 72 0
27NOV26 77.50 C 1.57 1.57 1.57 0.98 -0.37 44 2 77 +2
27NOV26 80.00 C 0.00 0.00 0.00 0.71 -0.31 44 0 220 0
27NOV26 82.50 C 0.00 0.00 0.00 0.51 -0.25 44 0 125 0
27NOV26 85.00 C 1.02 1.02 0.90 0.37 -0.19 44 42 280 +9
27NOV26 87.50 C 0.84 0.84 0.84 0.26 -0.15 44 20 66 0
27NOV26 90.00 C 0.71 0.71 0.71 0.18 -0.12 44 20 36 0
27NOV26 92.50 C 0.62 0.63 0.62 0.13 -0.09 44 2 58 +2
27NOV26 95.00 C 0.00 0.00 0.00 0.09 -0.07 44 0 34 0
27NOV26 97.50 C 0.00 0.00 0.00 0.07 -0.04 44 0 49 0
27NOV26 100.00 C 0.41 0.41 0.41 0.05 -0.03 45 1 62 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 5 0
27NOV26 105.00 C 0.34 0.34 0.34 0.02 -0.02 44 1 54 +1
27NOV26 107.50 C 0.29 0.31 0.29 0.01 -0.02 42 28 85 +8
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 13 0
27NOV26 112.50 C 0.24 0.24 0.24 0.01 0.00 46 10 27 +8
27NOV26 115.00 C 0.23 0.23 0.21 0.01 0.00 47 4 25 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 125.00 C 0.14 0.14 0.14 0.01 0.00 53 10 29 +10
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 143 0
30DEC26 24.00 C 0.00 0.00 0.00 38.76 -1.27 90 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 37.63 -1.44 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 36.64 -1.44 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 35.65 -1.50 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 34.66 -1.31 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 33.67 -1.42 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 32.68 -1.46 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 31.69 -1.45 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 30.84 -1.31 66 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 29.86 -1.29 64 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 28.88 -1.30 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 27.90 -1.30 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.92 -1.30 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.94 -1.27 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.97 -1.29 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.99 -1.30 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.02 -1.08 51 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 22.05 -1.28 49 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 20.92 -1.45 41 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 19.99 -1.38 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.05 -1.36 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.08 -1.38 40 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 17.18 -1.33 40 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.27 -1.36 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.38 -1.31 40 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 14.52 -1.31 40 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 13.64 -1.30 39 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.67 -1.15 39 0 144 0
30DEC26 55.00 C 9.90 9.90 9.90 9.97 -1.06 41 1 56 +1
30DEC26 57.50 C 0.00 0.00 0.00 8.50 -1.22 42 0 63 0
30DEC26 60.00 C 0.00 0.00 0.00 7.19 -0.87 43 0 97 0
30DEC26 62.50 C 0.00 0.00 0.00 6.11 -0.77 44 0 176 0
30DEC26 65.00 C 0.00 0.00 0.00 5.11 -0.77 45 0 838 0
30DEC26 67.50 C 0.00 0.00 0.00 4.17 -0.76 44 0 89 0
30DEC26 70.00 C 3.63 3.63 3.63 3.38 -0.68 44 1 1,010 0
30DEC26 72.50 C 0.00 0.00 0.00 2.72 -0.59 44 0 2,814 0
30DEC26 75.00 C 2.96 2.96 2.66 2.17 -0.52 44 75 256 -17
30DEC26 77.50 C 2.28 2.28 2.28 1.72 -0.45 44 1 329 +1
30DEC26 80.00 C 2.08 2.08 2.00 1.36 -0.38 44 4 902 +2
30DEC26 82.50 C 0.00 0.00 0.00 1.07 -0.32 44 0 220 0
30DEC26 85.00 C 1.60 1.60 1.60 0.83 -0.28 44 15 1,343 0
30DEC26 87.50 C 0.00 0.00 0.00 0.65 -0.23 44 0 236 0
30DEC26 90.00 C 0.00 0.00 0.00 0.50 -0.19 44 0 254 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 -0.15 44 0 204 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 -0.13 44 0 174 0
30DEC26 97.50 C 0.00 0.00 0.00 0.23 -0.10 44 0 263 0
30DEC26 100.00 C 0.00 0.00 0.00 0.17 -0.09 44 0 333 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 -0.07 44 0 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 40 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 211 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 64 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 123 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30MAR27 24.00 C 0.00 0.00 0.00 38.91 -1.19 64 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 37.93 -1.17 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 36.96 -1.19 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 35.99 -1.18 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 35.02 -1.17 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 34.06 -1.18 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 33.09 -1.15 55 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 32.14 -1.14 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 31.18 -1.17 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 30.23 -1.14 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 29.25 -1.15 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 28.29 -1.16 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.36 -1.16 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.42 -1.13 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.42 -1.38 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.49 -1.34 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 23.57 -1.38 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 22.66 -1.37 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.76 -1.32 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.88 -1.30 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.01 -1.23 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.16 -1.31 41 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 18.33 -1.27 41 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 17.52 -1.25 41 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 16.74 -1.23 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 15.95 -1.24 41 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 15.21 -1.25 41 0 319 0
30MAR27 52.50 C 0.00 0.00 0.00 13.54 -1.04 41 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 11.97 -0.98 41 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 10.62 -0.89 42 0 628 0
30MAR27 60.00 C 9.10 9.10 9.10 9.49 -0.84 43 15 50 +15
30MAR27 62.50 C 0.00 0.00 0.00 8.46 -0.79 44 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 7.50 -0.82 45 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 6.52 -0.86 44 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 5.66 -0.80 44 0 74 0
30MAR27 72.50 C 0.00 0.00 0.00 4.90 -0.74 44 0 1,049 0
30MAR27 75.00 C 4.78 4.78 4.78 4.23 -0.68 44 15 1,242 +15
30MAR27 77.50 C 4.48 4.48 4.36 3.65 -0.62 44 30 671 0
30MAR27 80.00 C 4.16 4.16 4.16 3.14 -0.57 44 15 115 +15
30MAR27 82.50 C 0.00 0.00 0.00 2.69 -0.52 44 0 84 0
30MAR27 85.00 C 0.00 0.00 0.00 2.31 -0.47 44 0 353 0
30MAR27 87.50 C 0.00 0.00 0.00 1.98 -0.42 44 0 180 0
30MAR27 90.00 C 0.00 0.00 0.00 1.69 -0.38 44 0 192 0
30MAR27 92.50 C 0.00 0.00 0.00 1.44 -0.35 44 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 1.23 -0.31 44 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 1.05 -0.27 44 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 0.89 -0.25 44 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 0.76 -0.22 44 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 0.65 -0.19 44 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.55 -0.17 44 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.47 -0.15 44 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.40 -0.13 44 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.34 -0.12 44 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.29 -0.10 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.24 -0.10 44 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.21 -0.08 44 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.18 -0.07 44 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.15 -0.06 44 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 4 0
30MAR27 145.00 C 0.62 0.62 0.62 0.05 -0.03 44 20 72 0
30MAR27 147.50 C 0.59 0.59 0.59 0.04 -0.03 44 15 16 +15
30MAR27 150.00 C 0.56 0.56 0.56 0.03 -0.03 43 20 61 +20
29JUN27 24.00 C 0.00 0.00 0.00 39.30 -1.52 63 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 38.35 -1.34 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 37.40 -1.44 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 36.37 -1.39 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 35.50 -1.31 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 34.55 -1.31 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 33.58 -0.94 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 32.63 -1.35 52 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 31.68 -0.98 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 30.80 -1.50 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 29.88 -1.05 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 28.83 -1.50 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 28.07 -1.36 48 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 27.06 -1.46 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 26.16 -1.47 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 25.30 -1.44 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 24.43 -1.44 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 23.56 -1.44 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 22.87 -1.14 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 22.04 -1.16 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 21.24 -1.14 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.46 -1.15 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 19.74 -1.09 44 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 18.94 -1.15 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.20 -1.16 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.51 -1.16 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.91 -1.07 43 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 15.30 -0.99 43 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 13.87 -0.92 43 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 12.61 -0.89 44 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 11.46 -0.82 44 0 14 0
29JUN27 62.50 C 0.00 0.00 0.00 10.51 -0.61 45 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 9.67 -0.70 46 0 34 0
29JUN27 67.50 C 0.00 0.00 0.00 8.73 -0.68 46 0 38 0
29JUN27 70.00 C 0.00 0.00 0.00 7.84 -0.64 46 0 630 0
29JUN27 72.50 C 0.00 0.00 0.00 7.04 -0.59 46 0 9 0
29JUN27 75.00 C 0.00 0.00 0.00 6.32 -0.54 45 0 52 0
29JUN27 77.50 C 0.00 0.00 0.00 5.66 -0.51 45 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.07 -0.47 45 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 4.54 -0.43 45 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 4.06 -0.40 45 0 145 0
29JUN27 87.50 C 0.00 0.00 0.00 3.64 -0.36 45 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 3.25 -0.33 45 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 2.91 -0.30 45 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 2.52 -0.35 45 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 2.32 -0.25 45 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.01 -0.29 45 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 1.80 -0.26 45 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.61 -0.24 45 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.43 -0.22 45 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.28 -0.20 45 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.15 -0.17 45 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.02 -0.17 45 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.91 -0.15 45 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.82 -0.10 45 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.73 -0.10 45 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.65 -0.09 45 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.58 -0.08 45 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.52 -0.07 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.47 -0.06 45 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 0.42 -0.06 45 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.38 -0.06 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.34 -0.06 45 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.31 -0.05 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.22 -0.04 45 0 5 0
29SEP27 24.00 C 0.00 0.00 0.00 39.87 -0.95 65 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 38.93 -0.76 63 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 38.00 -0.84 61 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 37.07 -0.69 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 36.11 -0.70 58 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 35.23 -0.63 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 34.31 -0.62 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 33.36 -0.68 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 32.34 -0.81 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 31.45 -1.13 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 30.58 -1.09 50 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 29.71 -1.08 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 28.82 -1.11 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 27.97 -1.10 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 27.14 -1.09 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 26.31 -1.08 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 25.50 -1.07 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 24.71 -1.22 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 23.94 -1.05 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 23.18 -1.04 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 22.45 -1.02 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 21.73 -1.01 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 21.03 -1.00 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 20.35 -0.97 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.71 -1.00 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.07 -0.97 45 0 0 0
29SEP27 50.00 C 18.20 18.20 18.20 18.44 -1.14 44 1 1 +1
29SEP27 52.50 C 0.00 0.00 0.00 17.03 -1.06 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.68 -0.89 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.47 -0.87 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.35 -0.85 45 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 12.39 -0.85 46 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 11.50 -0.74 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 10.54 -0.69 46 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 9.65 -0.66 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.84 -0.62 46 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 8.09 -0.58 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.41 -0.54 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.78 -0.50 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.20 -0.47 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.67 -0.44 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.18 -0.42 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.74 -0.39 46 0 0 0
29SEP27 92.50 C 5.50 5.50 5.50 4.34 -0.36 46 2 2 +1
29SEP27 95.00 C 0.00 0.00 0.00 3.97 -0.33 46 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 3.63 -0.31 46 0 3 0
29SEP27 100.00 C 0.00 0.00 0.00 3.22 -0.39 45 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 3.04 -0.27 45 0 4 0
29SEP27 105.00 C 0.00 0.00 0.00 2.78 -0.25 45 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 2.54 -0.24 45 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 2.33 -0.22 45 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 2.13 -0.20 45 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 1.95 -0.19 45 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.74 -0.22 45 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.59 -0.21 45 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 1.46 -0.19 45 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.34 -0.18 45 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.26 -0.13 45 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.13 -0.15 45 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 1.06 -0.12 45 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.98 -0.10 45 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.87 -0.12 45 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.80 -0.11 45 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.76 -0.08 45 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.70 -0.07 45 0 1 0
TOTAL CALL 2,105 55,168 +699
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 77 0 53 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
18SEP26 59.00 P 0.06 0.07 0.06 0.01 -0.01 50 21 72 0
18SEP26 60.00 P 0.06 0.23 0.06 0.05 -0.01 50 67 212 -19
18SEP26 61.00 P 0.18 0.47 0.13 0.17 +0.04 49 137 103 -25
18SEP26 62.00 P 0.34 1.01 0.34 0.45 +0.13 48 69 121 +25
18SEP26 63.00 P 0.62 1.66 0.60 0.99 +0.37 49 45 83 -1
18SEP26 64.00 P 0.00 0.00 0.00 1.75 +0.66 50 0 57 0
18SEP26 65.00 P 3.12 3.12 2.90 2.72 +0.98 65 4 76 -3
18SEP26 66.00 P 0.00 0.00 0.00 3.60 +1.00 0 0 20 0
18SEP26 67.00 P 5.32 5.32 5.32 4.74 +1.33 101 3 27 -3
18SEP26 68.00 P 0.00 0.00 0.00 5.60 +1.22 0 0 10 0
18SEP26 69.00 P 0.00 0.00 0.00 6.60 +1.24 0 0 0 -2
18SEP26 70.00 P 0.00 0.00 0.00 7.60 +1.25 0 0 0 -4
18SEP26 71.00 P 0.00 0.00 0.00 8.60 +1.13 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 9.60 +1.16 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 10.60 +1.08 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 11.60 +1.21 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 12.60 +1.21 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 13.60 +1.21 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 14.60 +1.21 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 15.60 +1.21 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 16.60 +1.21 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 17.61 +1.22 188 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 18.60 +1.21 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 19.60 +1.21 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 20.60 +1.21 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 21.60 +1.21 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 22.60 +1.21 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 23.60 +1.21 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 24.61 +1.22 244 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 25.60 +1.21 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 83 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 67 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 62 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
25SEP26 54.00 P 0.05 0.05 0.04 0.02 0.00 45 3 26 +3
25SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
25SEP26 56.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 7 0
25SEP26 57.00 P 0.16 0.16 0.16 0.12 +0.01 42 2 100 0
25SEP26 58.00 P 0.25 0.31 0.23 0.22 +0.04 42 7 59 +4
25SEP26 59.00 P 0.51 0.51 0.42 0.36 +0.07 41 5 92 -3
25SEP26 60.00 P 0.49 0.72 0.48 0.59 +0.10 41 93 86 +54
25SEP26 61.00 P 0.87 1.22 0.80 0.90 +0.21 41 135 87 +69
25SEP26 62.00 P 1.35 1.55 1.35 1.32 +0.31 41 10 28 +8
25SEP26 63.00 P 2.30 2.30 2.14 1.88 +0.48 42 3 24 +3
25SEP26 64.00 P 2.70 2.70 2.70 2.51 +0.61 43 1 1 +1
25SEP26 65.00 P 0.00 0.00 0.00 3.19 +0.67 42 1 1 +1
25SEP26 66.00 P 0.00 0.00 0.00 4.10 +0.91 46 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 4.93 +0.98 47 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 5.78 +0.89 45 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 6.67 +0.90 42 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 7.63 +0.93 42 0 1 0
25SEP26 71.00 P 0.00 0.00 0.00 8.61 +1.14 42 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 9.60 +1.16 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 10.60 +1.08 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 11.95 +1.56 87 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 12.71 +1.27 73 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 13.67 +1.28 72 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 14.60 +1.21 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 15.64 +1.25 75 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 16.77 +1.38 96 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 17.77 +1.33 100 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 18.65 +1.11 88 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 19.67 +1.28 94 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 20.67 +1.24 98 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 21.68 - 103 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 153 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 112 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 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 74 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 199 0
29SEP26 50.00 P 0.03 0.03 0.03 0.01 0.00 49 2 3,279 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 43 0 1,642 0
29SEP26 55.00 P 0.12 0.12 0.12 0.09 +0.01 42 10 1,852 -10
29SEP26 57.50 P 0.25 0.40 0.25 0.31 +0.06 41 20 779 -4
29SEP26 60.00 P 0.65 1.00 0.65 0.86 +0.18 41 7 1,360 0
29SEP26 62.50 P 1.82 2.30 1.82 1.87 +0.39 40 9 907 -3
29SEP26 65.00 P 3.25 4.10 3.25 3.53 +0.67 43 7 1,640 -2
29SEP26 67.50 P 0.00 0.00 0.00 5.61 +0.94 47 0 798 0
29SEP26 70.00 P 0.00 0.00 0.00 7.82 +0.98 48 1 908 -1
29SEP26 72.50 P 0.00 0.00 0.00 10.20 +1.12 51 1 764 0
29SEP26 75.00 P 12.50 12.50 12.50 12.98 +1.48 77 1 1,011 -1
29SEP26 77.50 P 0.00 0.00 0.00 15.11 +1.19 55 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 17.77 +1.33 82 0 350 0
29SEP26 82.50 P 0.00 0.00 0.00 20.27 +1.42 90 0 119 0
29SEP26 85.00 P 0.00 0.00 0.00 22.60 +1.21 0 0 17 0
29SEP26 87.50 P 0.00 0.00 0.00 25.33 +1.48 110 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.83 +1.48 117 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.33 +1.48 124 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 32.60 +1.09 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.21 +1.36 124 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.61 +1.26 108 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.28 +1.43 144 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.75 +1.20 146 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.33 +1.48 161 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.71 +1.36 151 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.18 +1.33 151 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.76 +1.32 169 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 55.32 +1.34 180 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 57.86 +1.51 189 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 60.32 +1.33 190 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 62.74 +1.17 184 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.20 +1.15 182 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.81 +1.35 203 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 70.32 +1.44 208 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 72.69 +1.34 193 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 75.32 +1.26 216 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 77.82 +1.47 220 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 80.27 +1.28 217 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 82.70 +1.14 210 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 85.10 +1.06 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 87.82 +1.26 235 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 P 0.02 0.02 0.02 0.01 0.00 55 20 35 -7
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29OCT26 44.00 P 0.05 0.05 0.05 0.02 0.00 43 4 124 +4
29OCT26 45.00 P 0.00 0.00 0.00 0.03 0.00 42 0 34 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 0.00 43 0 82 0
29OCT26 47.00 P 0.00 0.00 0.00 0.07 0.00 42 0 22 0
29OCT26 48.00 P 0.00 0.00 0.00 0.10 0.00 42 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.14 0.00 42 0 110 0
29OCT26 50.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 283 0
29OCT26 52.50 P 0.37 0.38 0.34 0.43 +0.05 42 4 278 +1
29OCT26 55.00 P 0.70 0.80 0.67 0.83 +0.11 42 59 921 +19
29OCT26 57.50 P 1.06 1.43 1.06 1.44 +0.17 41 12 398 -1
29OCT26 60.00 P 2.11 2.48 2.06 2.31 +0.29 41 41 597 +1
29OCT26 62.50 P 3.43 3.78 3.43 3.50 +0.45 42 37 812 +1
29OCT26 65.00 P 5.48 5.48 5.14 5.13 +0.67 44 4 757 +4
29OCT26 67.50 P 6.90 6.90 6.90 6.90 +0.71 45 1 1,263 0
29OCT26 70.00 P 0.00 0.00 0.00 8.86 +0.82 46 1 445 0
29OCT26 72.50 P 0.00 0.00 0.00 11.02 +0.94 48 0 136 0
29OCT26 75.00 P 0.00 0.00 0.00 13.32 +1.04 51 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 15.72 +1.13 54 0 172 0
29OCT26 80.00 P 0.00 0.00 0.00 18.14 +1.25 58 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 20.49 +1.04 59 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 22.91 +1.19 61 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 25.33 +1.48 63 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 27.89 +1.23 69 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 30.33 +1.48 71 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 32.60 +1.09 0 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 35.21 +1.22 72 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 37.62 +1.06 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 40.28 +1.43 82 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 42.75 +1.20 84 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 45.33 +1.48 91 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 47.76 +1.41 91 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 50.26 +1.41 94 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 52.76 +1.32 96 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 55.32 +1.34 103 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 57.86 +1.42 107 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 60.32 +1.33 108 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 62.74 +1.17 106 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 65.20 +1.09 105 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 67.81 +1.35 115 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 70.32 +1.44 118 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 72.69 +1.34 112 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 75.32 +1.21 123 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 77.82 +1.47 125 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 80.27 +1.28 124 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 82.76 +1.20 126 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 85.26 +1.22 128 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 87.82 +1.26 134 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 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 69 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 31.00 P 0.02 0.02 0.02 0.01 0.00 58 40 0 -40
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 0.00 43 0 7 0
27NOV26 40.00 P 0.00 0.00 0.00 0.04 0.00 45 0 24 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 0.00 44 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 0.00 44 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.30 0.00 43 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.39 +0.02 43 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.50 +0.02 43 0 218 0
27NOV26 50.00 P 0.00 0.00 0.00 0.63 +0.04 43 0 153 0
27NOV26 52.50 P 0.86 0.86 0.86 1.05 +0.07 43 32 158 0
27NOV26 55.00 P 0.00 0.00 0.00 1.63 +0.10 43 0 282 0
27NOV26 57.50 P 2.30 2.30 2.30 2.40 +0.15 43 2 207 +1
27NOV26 60.00 P 3.36 3.46 3.36 3.37 +0.22 42 104 819 +100
27NOV26 62.50 P 0.00 0.00 0.00 4.70 +0.45 43 0 688 0
27NOV26 65.00 P 0.00 0.00 0.00 6.26 +0.61 45 0 546 0
27NOV26 67.50 P 0.00 0.00 0.00 7.98 +0.68 46 0 1,225 0
27NOV26 70.00 P 0.00 0.00 0.00 9.83 +0.64 46 0 175 0
27NOV26 72.50 P 0.00 0.00 0.00 11.83 +0.75 47 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 13.97 +0.92 49 0 36 0
27NOV26 77.50 P 0.00 0.00 0.00 16.21 +0.94 50 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 18.54 +1.01 52 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 20.92 +1.06 55 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 23.28 +1.21 57 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 25.62 +1.13 57 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 28.01 +1.35 58 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 30.39 +1.49 58 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 32.83 +1.32 60 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 35.29 +1.25 61 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 37.80 +1.24 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 40.28 +1.43 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 42.79 +1.24 69 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 45.33 +1.48 73 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 47.76 +1.41 73 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 50.26 +1.41 75 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 52.76 +1.32 78 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 55.32 +1.34 82 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 57.86 +1.39 86 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 60.32 +1.33 87 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 62.74 +1.17 85 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 65.23 +1.12 87 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 67.81 +1.35 93 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 70.32 +1.44 95 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 72.78 +1.43 95 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 75.32 +1.21 99 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 77.82 +1.47 101 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 80.27 +1.28 100 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 82.76 +1.20 101 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 85.26 +1.22 103 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 87.82 +1.26 107 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 29.00 P 0.03 0.03 0.03 0.01 0.00 52 50 0 -50
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 33.00 P 0.04 0.04 0.04 0.01 0.00 44 4 24 +4
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 43 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 0.00 45 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 0.00 44 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 0.00 44 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 0.00 44 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.52 +0.03 43 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.62 +0.02 43 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.77 +0.05 43 0 193 0
30DEC26 49.00 P 0.00 0.00 0.00 0.92 +0.05 43 0 325 0
30DEC26 50.00 P 0.00 0.00 0.00 1.10 +0.08 43 0 979 0
30DEC26 52.50 P 1.39 1.39 1.39 1.65 +0.12 43 1 451 -1
30DEC26 55.00 P 2.18 2.18 2.08 2.35 +0.17 43 2 623 +1
30DEC26 57.50 P 0.00 0.00 0.00 3.22 +0.22 43 0 1,055 0
30DEC26 60.00 P 4.50 4.50 4.50 4.26 +0.28 42 1 1,212 0
30DEC26 62.50 P 5.30 5.30 5.30 5.56 +0.43 43 15 798 0
30DEC26 65.00 P 0.00 0.00 0.00 7.21 +0.67 45 0 2,655 0
30DEC26 67.50 P 0.00 0.00 0.00 8.92 +0.78 46 0 402 0
30DEC26 70.00 P 0.00 0.00 0.00 10.70 +0.75 46 0 2,081 0
30DEC26 72.50 P 0.00 0.00 0.00 12.60 +0.70 47 0 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 14.63 +0.78 47 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 16.78 +0.88 49 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 19.00 +0.93 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 21.30 +0.99 51 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 23.68 +1.07 53 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 26.09 +1.17 55 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 28.39 +1.13 56 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 30.72 +1.23 56 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 33.03 +1.14 56 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 35.48 +1.22 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 37.92 +1.36 58 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 40.34 +1.34 59 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 42.79 +1.24 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.33 +1.40 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.77 +1.39 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.26 +1.36 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 52.76 +1.32 67 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 55.32 +1.34 71 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 57.86 +1.34 74 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 60.32 +1.33 74 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 62.74 +1.17 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 65.23 +1.12 75 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 67.81 +1.35 79 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 70.32 +1.44 81 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 72.78 +1.43 82 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 75.32 +1.21 85 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 77.82 +1.47 86 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 80.27 +1.28 86 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 82.76 +1.20 87 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 85.26 +1.22 89 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 87.82 +1.26 92 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 0.00 43 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 0.00 44 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 +0.03 44 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.43 +0.01 43 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.51 +0.01 43 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.62 +0.01 43 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.74 +0.02 43 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.87 +0.03 43 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.02 +0.03 43 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.18 +0.03 43 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.37 +0.06 43 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 1.58 +0.06 43 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 1.79 +0.06 43 0 66 0
30MAR27 49.00 P 0.00 0.00 0.00 2.04 +0.10 43 0 115 0
30MAR27 50.00 P 2.02 2.02 2.02 2.30 +0.09 43 1 576 +1
30MAR27 52.50 P 0.00 0.00 0.00 3.04 +0.14 43 0 518 0
30MAR27 55.00 P 0.00 0.00 0.00 3.89 +0.14 43 0 749 0
30MAR27 57.50 P 0.00 0.00 0.00 4.92 +0.20 43 0 1,330 0
30MAR27 60.00 P 0.00 0.00 0.00 6.06 +0.28 42 0 1,502 0
30MAR27 62.50 P 0.00 0.00 0.00 7.39 +0.39 43 0 340 0
30MAR27 65.00 P 0.00 0.00 0.00 8.98 +0.54 43 0 240 0
30MAR27 67.50 P 10.43 10.43 10.43 10.78 +0.77 45 15 117 +15
30MAR27 70.00 P 0.00 0.00 0.00 12.49 +0.73 45 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 14.33 +0.66 46 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 16.22 +0.61 46 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 18.23 +0.73 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 20.28 +0.73 47 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 22.44 +0.83 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 24.64 +0.85 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 26.91 +0.92 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 29.22 +0.96 51 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 31.58 +1.00 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 33.99 +1.11 54 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 36.29 +1.13 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.62 +1.02 55 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 40.98 +1.20 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.33 +1.21 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.69 +1.15 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 48.06 +1.22 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 50.48 +1.18 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 52.93 +1.29 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 55.38 +1.23 57 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 57.86 +1.18 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 60.32 +1.28 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 62.78 +1.21 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 65.27 +1.16 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 67.81 +1.33 63 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 70.32 +1.34 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 72.82 +1.34 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 75.32 +1.21 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 77.82 +1.31 69 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 80.27 +1.28 68 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 82.76 +1.20 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 85.26 +1.22 71 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 87.82 +1.26 73 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.19 +0.02 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.35 +0.03 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.43 +0.05 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.51 +0.05 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.60 +0.06 44 0 1 0
29JUN27 37.00 P 0.00 0.00 0.00 0.72 +0.08 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.84 +0.08 44 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.97 +0.09 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.13 +0.11 44 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.29 +0.11 44 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.46 +0.12 44 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.68 +0.16 44 0 9 0
29JUN27 44.00 P 0.00 0.00 0.00 1.89 +0.16 44 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 2.11 +0.16 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.36 +0.20 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.64 +0.22 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.91 +0.21 44 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 3.19 +0.22 44 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.53 +0.28 44 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 4.39 +0.28 44 0 1,058 0
29JUN27 55.00 P 4.80 5.03 4.80 5.39 +0.36 44 2 864 +2
29JUN27 57.50 P 0.00 0.00 0.00 6.45 +0.37 44 0 232 0
29JUN27 60.00 P 7.57 7.57 7.57 7.68 +0.46 43 2 151 +2
29JUN27 62.50 P 0.00 0.00 0.00 8.94 +0.47 43 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 10.44 +0.56 43 0 154 0
29JUN27 67.50 P 12.10 12.10 12.10 12.12 +0.68 44 1 60 -1
29JUN27 70.00 P 0.00 0.00 0.00 13.89 +0.66 45 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 15.74 +0.71 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 17.82 +0.84 47 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 19.75 +0.80 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 21.72 +0.86 48 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 23.78 +0.90 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 25.86 +0.91 49 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 28.03 +0.99 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.24 +1.00 50 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 32.47 +1.02 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.78 +1.09 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.08 +1.15 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 39.36 +1.18 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 41.65 +1.07 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.96 +1.08 53 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 46.29 +1.08 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.63 +1.09 54 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 50.97 +1.12 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 53.29 +1.07 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 55.66 +1.07 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 58.07 +1.11 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 60.49 +1.12 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 62.92 +1.17 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 65.30 +1.10 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 67.81 +1.16 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 70.37 +1.39 57 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 72.85 +1.37 58 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 75.33 +1.22 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 77.82 +1.31 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 80.32 +1.33 61 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 82.82 +1.26 62 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 85.32 +1.28 63 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 87.82 +1.26 64 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.28 +0.04 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.39 +0.02 45 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.56 +0.05 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.66 +0.07 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.78 +0.08 45 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.90 +0.08 45 0 12 0
29SEP27 36.00 P 0.00 0.00 0.00 1.03 +0.09 45 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.19 +0.10 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.36 +0.11 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.53 +0.11 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.73 +0.15 45 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.95 +0.15 44 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 2.17 +0.15 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.39 +0.15 44 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.67 +0.21 44 0 1 0
29SEP27 45.00 P 2.40 2.40 2.40 2.95 +0.21 44 15 22 +15
29SEP27 46.00 P 0.00 0.00 0.00 3.23 +0.21 44 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.52 +0.22 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.85 +0.26 44 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.21 +0.29 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.56 +0.28 44 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.49 +0.33 44 0 20 0
29SEP27 55.00 P 6.14 6.14 6.14 6.56 +0.37 44 1 5 +1
29SEP27 57.50 P 0.00 0.00 0.00 7.68 +0.42 44 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 8.94 +0.45 44 0 29 0
29SEP27 62.50 P 10.29 10.29 10.00 10.29 +0.54 44 31 153 +16
29SEP27 65.00 P 11.88 11.88 11.88 11.69 +0.57 44 1 9 +1
29SEP27 67.50 P 0.00 0.00 0.00 13.46 +0.77 45 0 56 0
29SEP27 70.00 P 0.00 0.00 0.00 15.21 +0.77 45 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 16.96 +0.74 45 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.81 +0.63 46 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.95 +0.77 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.93 +0.79 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.90 +0.83 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 26.97 +0.90 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.06 +0.91 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 31.17 +0.93 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 33.37 +0.99 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 35.60 +1.01 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 37.84 +1.02 51 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 40.07 +1.00 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 42.32 +1.09 51 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 44.57 +0.95 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 46.85 +1.08 52 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 49.15 +1.11 52 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 51.49 +1.15 52 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 53.82 +1.16 53 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 56.16 +1.19 53 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 58.52 +1.20 53 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 60.88 +1.05 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 63.27 +1.10 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 65.68 +1.13 54 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 68.08 +1.13 54 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 70.51 +1.16 54 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 72.94 +1.18 54 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 75.39 +1.28 55 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 77.84 +1.20 55 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 80.32 +1.23 56 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 82.82 +1.26 57 0 0 0
TOTAL PUT 1,167 60,857 +174
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 67.500
18SEP26 48.50 C 0.00 0.00 0.00 19.00 -1.01 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 18.50 -1.01 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 18.00 -1.01 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 17.50 -1.01 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 16.50 -1.01 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 15.50 -1.01 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 14.50 -1.01 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 13.50 -1.01 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 12.50 -1.01 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 11.50 -1.01 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 10.50 -1.01 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 9.50 -1.01 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 8.50 -1.01 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 7.50 -1.01 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 6.51 -1.00 76 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 5.51 -1.00 65 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 4.51 -1.02 54 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 3.52 -1.04 50 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 2.57 -1.05 51 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 1.75 -1.09 55 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 1.03 -1.00 53 0 8 0
18SEP26 68.00 C 0.00 0.00 0.00 0.52 -0.86 52 0 10 0
18SEP26 69.00 C 0.00 0.00 0.00 0.22 -0.66 51 0 158 0
18SEP26 70.00 C 0.17 0.17 0.10 0.08 -0.44 52 36 105 -5
18SEP26 71.00 C 0.00 0.00 0.00 0.03 -0.25 54 0 47 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 -0.13 55 0 23 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 -0.06 66 0 13 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 22 0
18SEP26 75.00 C 0.02 0.02 0.02 0.01 -0.01 85 10 53 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 36 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 19.03 -0.98 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 18.53 -0.98 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 18.03 -0.98 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 17.53 -0.98 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 16.53 -1.01 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 15.53 -0.98 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 14.54 -0.97 59 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 13.54 -0.97 54 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 12.54 -0.97 49 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 11.54 -1.01 44 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 10.55 -1.00 47 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 9.56 -1.00 46 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 8.58 -1.00 46 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 7.61 -1.01 45 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 6.67 -1.00 46 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 5.76 -0.99 45 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 4.89 -0.97 45 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 4.08 -0.95 45 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 3.43 -0.82 48 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 2.73 -0.84 47 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 2.15 -0.77 46 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 1.65 -0.69 46 0 1 0
25SEP26 69.00 C 0.00 0.00 0.00 1.25 -0.61 46 0 15 0
25SEP26 70.00 C 1.00 1.00 0.91 0.91 -0.51 46 2 25 0
25SEP26 71.00 C 0.68 0.68 0.68 0.65 -0.46 46 5 26 +5
25SEP26 72.00 C 0.00 0.00 0.00 0.45 -0.38 46 0 20 0
25SEP26 73.00 C 0.00 0.00 0.00 0.31 -0.30 46 0 23 0
25SEP26 74.00 C 0.00 0.00 0.00 0.20 -0.24 45 0 2 0
25SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.18 45 0 3 0
25SEP26 76.00 C 0.00 0.00 0.00 0.09 -0.12 46 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.05 -0.09 45 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.03 -0.07 45 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 2 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.50 -1.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.50 -1.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.54 -1.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.54 -1.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.51 -1.04 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.51 -1.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.55 -1.00 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.55 -1.00 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.53 -1.02 0 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 15.05 -1.01 0 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 12.56 -0.97 42 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 10.10 -1.00 44 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 7.73 -0.98 45 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 5.54 -0.94 44 0 413 0
29SEP26 65.00 C 3.48 3.48 3.48 3.71 -0.81 45 1 1,961 -1
29SEP26 67.50 C 0.00 0.00 0.00 2.25 -0.66 45 0 1,147 0
29SEP26 70.00 C 1.25 1.25 1.10 1.25 -0.48 45 6 449 0
29SEP26 72.50 C 0.84 0.84 0.63 0.63 -0.34 45 26 320 -24
29SEP26 75.00 C 0.34 0.34 0.30 0.28 -0.22 45 99 557 +84
29SEP26 77.50 C 0.16 0.16 0.14 0.12 -0.11 45 14 584 -9
29SEP26 80.00 C 0.10 0.10 0.08 0.05 -0.05 46 23 623 -17
29SEP26 82.50 C 0.06 0.06 0.06 0.02 -0.02 46 6 482 -6
29SEP26 85.00 C 0.02 0.02 0.02 0.01 -0.01 48 33 502 -18
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 615 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 24.70 -0.98 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 23.73 -0.94 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.75 -0.98 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.79 -0.97 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.80 -0.99 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.86 -0.93 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.88 -0.94 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.93 -0.93 56 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 15.56 -0.91 53 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 13.31 -0.85 51 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 10.93 -0.89 45 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 8.94 -0.83 45 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 7.37 -0.54 48 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 5.58 -0.77 45 0 78 0
29OCT26 67.50 C 0.00 0.00 0.00 4.33 -0.59 46 0 72 0
29OCT26 70.00 C 3.32 3.32 3.32 3.25 -0.57 46 1 305 0
29OCT26 72.50 C 2.30 2.30 2.30 2.42 -0.42 46 15 305 -15
29OCT26 75.00 C 1.80 1.81 1.80 1.75 -0.32 46 3 191 +2
29OCT26 77.50 C 1.47 1.47 1.37 1.23 -0.26 46 3 147 +1
29OCT26 80.00 C 0.94 0.94 0.94 0.85 -0.19 46 1 90 0
29OCT26 82.50 C 0.73 0.73 0.73 0.58 -0.14 46 15 115 -11
29OCT26 85.00 C 0.53 0.53 0.53 0.39 -0.10 46 15 149 +15
29OCT26 87.50 C 0.00 0.00 0.00 0.26 -0.07 46 0 169 0
29OCT26 90.00 C 0.00 0.00 0.00 0.17 -0.05 46 0 85 0
29OCT26 92.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 186 0
27NOV26 43.00 C 0.00 0.00 0.00 24.76 -1.23 37 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 23.79 -1.05 41 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.84 -1.17 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 21.88 -1.18 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.94 -1.16 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.00 -1.14 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.07 -1.14 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.31 -0.97 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.93 -1.10 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.81 -1.04 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.82 -0.90 46 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 10.02 -0.84 46 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 8.44 -0.74 46 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 7.01 -0.70 46 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 5.72 -0.63 46 0 41 0
27NOV26 70.00 C 4.75 4.75 4.75 4.69 -0.57 47 1 91 0
27NOV26 72.50 C 3.86 3.86 3.75 3.79 -0.49 47 17 35 +17
27NOV26 75.00 C 3.05 3.05 3.05 3.01 -0.42 47 15 372 -15
27NOV26 77.50 C 0.00 0.00 0.00 2.37 -0.40 47 0 87 0
27NOV26 80.00 C 0.00 0.00 0.00 1.84 -0.34 46 0 61 0
27NOV26 82.50 C 0.00 0.00 0.00 1.42 -0.29 46 0 6 0
27NOV26 85.00 C 0.00 0.00 0.00 1.09 -0.24 46 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.83 -0.20 46 0 46 0
27NOV26 90.00 C 0.85 0.85 0.85 0.63 -0.16 46 1 6 +1
27NOV26 92.50 C 0.00 0.00 0.00 0.47 -0.13 46 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.35 -0.10 46 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 26.03 -1.17 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.08 -1.17 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.14 -1.15 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.25 -1.02 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.44 -0.85 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.53 -0.99 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.63 -1.03 50 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 19.73 -0.98 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.85 -0.97 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.72 -0.94 48 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 14.69 -0.91 47 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 12.70 -0.98 45 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 11.07 -0.79 46 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 9.71 -0.56 47 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 8.22 -0.67 46 0 490 0
30DEC26 67.50 C 0.00 0.00 0.00 7.00 -0.61 46 0 382 0
30DEC26 70.00 C 5.87 5.87 5.87 5.87 -0.62 46 15 147 -7
30DEC26 72.50 C 0.00 0.00 0.00 5.01 -0.54 47 0 177 0
30DEC26 75.00 C 4.17 4.17 4.17 4.23 -0.43 47 15 855 0
30DEC26 77.50 C 0.00 0.00 0.00 3.51 -0.41 47 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 2.90 -0.36 47 0 830 0
30DEC26 82.50 C 0.00 0.00 0.00 2.39 -0.31 47 0 225 0
30DEC26 85.00 C 0.00 0.00 0.00 1.95 -0.28 47 0 734 0
30DEC26 87.50 C 1.82 1.82 1.82 1.59 -0.24 46 1 159 +1
30DEC26 90.00 C 0.00 0.00 0.00 1.30 -0.20 47 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 1.05 -0.17 46 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.85 -0.14 46 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.66 -0.12 46 0 224 0
30DEC26 100.00 C 0.81 0.81 0.81 0.55 -0.10 46 15 33 +4
30DEC26 102.50 C 0.00 0.00 0.00 0.43 -0.08 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 -0.06 46 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.28 -0.06 46 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 26.98 -1.14 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 26.26 -0.96 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 25.39 -0.96 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.54 -0.95 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.70 -0.93 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.87 -1.07 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.05 -1.07 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.25 -0.90 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.46 -1.05 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.57 -0.93 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.80 -0.89 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.15 -0.84 48 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 13.62 -0.74 47 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 12.51 -0.41 49 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 11.02 -0.67 48 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 9.86 -0.65 48 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 8.83 -0.58 48 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 7.91 -0.54 48 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 7.07 -0.50 48 0 48 0
30MAR27 77.50 C 6.18 6.18 6.18 6.28 -0.49 48 4 81 -4
30MAR27 80.00 C 0.00 0.00 0.00 5.57 -0.44 48 0 154 0
30MAR27 82.50 C 0.00 0.00 0.00 4.92 -0.41 48 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 4.35 -0.37 48 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 3.83 -0.35 48 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 3.38 -0.31 48 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 2.98 -0.28 48 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 2.62 -0.26 48 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.23 -0.23 47 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.96 -0.21 47 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.72 -0.19 47 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.51 -0.17 47 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.33 -0.15 47 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 27.13 -0.78 52 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 26.32 -0.94 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.51 -0.94 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.71 -0.94 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.94 -0.93 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.18 -0.92 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.44 -0.89 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.72 -0.90 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.01 -0.82 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.37 -0.80 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.85 -0.86 48 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 15.51 -0.43 49 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 14.13 -0.78 48 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 12.95 -0.73 48 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 11.84 -0.64 48 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.89 -0.62 48 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 10.00 -0.69 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.19 -0.53 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 8.38 -0.56 49 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.62 -0.49 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 6.96 -0.48 49 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 6.31 -0.48 49 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 5.75 -0.39 49 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 5.24 -0.40 49 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.74 -0.40 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.31 -0.33 48 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.83 -0.31 48 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 3.46 -0.32 48 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.13 -0.29 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.87 -0.24 48 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.61 -0.24 48 0 232 0
29SEP27 47.00 C 0.00 0.00 0.00 24.89 -0.89 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 24.19 -0.88 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.52 -0.86 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.85 -0.86 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.26 -0.83 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.77 -0.80 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.38 -0.77 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.10 -0.72 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.89 -0.70 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.79 -0.64 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.76 -0.74 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.87 -0.62 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.97 -0.55 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.13 -0.62 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.34 -0.64 49 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 9.56 -0.64 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 8.86 -0.56 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.25 -0.56 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.63 -0.56 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.04 -0.54 49 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 6.57 -0.47 49 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 6.10 -0.47 49 0 1 0
TOTAL CALL 398 26,402 -2
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
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 0.00 144 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 72 0 41 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 15 0
18SEP26 64.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 44 0
18SEP26 65.00 P 0.12 0.12 0.12 0.07 -0.05 52 2 38 -2
18SEP26 66.00 P 0.00 0.00 0.00 0.20 -0.05 51 0 18 0
18SEP26 67.00 P 0.52 0.52 0.52 0.48 +0.01 50 4 16 -1
18SEP26 68.00 P 1.13 1.13 1.09 0.97 +0.15 48 2 10 -1
18SEP26 69.00 P 0.00 0.00 0.00 1.66 +0.34 46 0 1 0
18SEP26 70.00 P 0.00 0.00 0.00 2.57 +0.59 51 0 2 0
18SEP26 71.00 P 0.00 0.00 0.00 3.52 +0.77 52 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 4.50 +0.87 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 5.50 +0.95 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 6.50 +0.98 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 7.50 +0.99 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 8.50 +1.00 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 9.50 +1.00 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 10.50 +1.00 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 11.80 +1.30 216 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 12.81 +1.31 230 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 13.81 +1.22 242 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 14.81 +1.22 254 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 15.81 +1.22 265 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 16.81 +1.22 277 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 17.81 +1.18 288 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 18.81 +1.18 299 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 19.81 +1.18 310 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 20.73 +1.10 302 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 21.73 +1.10 312 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 22.81 +1.18 342 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 69 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 60 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 0.00 51 0 10 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 3 0
25SEP26 59.00 P 0.00 0.00 0.00 0.04 0.00 46 0 2 0
25SEP26 60.00 P 0.00 0.00 0.00 0.08 0.00 46 0 3 0
25SEP26 61.00 P 0.00 0.00 0.00 0.13 0.00 46 0 17 0
25SEP26 62.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 15 0
25SEP26 63.00 P 0.00 0.00 0.00 0.36 +0.03 46 0 15 0
25SEP26 64.00 P 0.00 0.00 0.00 0.56 +0.06 46 0 2 0
25SEP26 65.00 P 0.90 0.90 0.90 0.80 +0.09 45 2 11 +2
25SEP26 66.00 P 1.28 1.28 1.28 1.13 +0.15 45 1 16 +1
25SEP26 67.00 P 0.00 0.00 0.00 1.54 +0.22 45 0 1 0
25SEP26 68.00 P 2.21 2.21 2.21 2.04 +0.29 44 1 16 +1
25SEP26 69.00 P 0.00 0.00 0.00 2.64 +0.38 45 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 3.32 +0.47 45 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 4.08 +0.56 45 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 4.90 +0.62 45 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 5.76 +0.71 45 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 6.66 +0.78 45 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 7.60 +0.85 46 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 8.55 +0.89 45 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 9.52 +0.92 44 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 10.51 +0.95 46 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 11.85 +1.32 80 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 12.82 +1.31 83 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 13.82 +1.23 88 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 14.82 +1.22 92 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 15.82 +1.23 96 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 16.82 +1.23 100 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 17.82 +1.19 104 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 18.82 +1.19 108 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 19.83 +1.20 113 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 20.82 +1.19 116 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 21.82 +1.19 120 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 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 54 0 641 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,068 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 45 0 1,261 0
29SEP26 60.00 P 0.25 0.25 0.23 0.17 +0.02 45 60 1,867 +27
29SEP26 62.50 P 0.54 0.54 0.54 0.50 +0.07 45 1 707 0
29SEP26 65.00 P 1.09 1.23 1.09 1.09 +0.11 44 15 2,191 -1
29SEP26 67.50 P 0.00 0.00 0.00 2.14 +0.23 44 0 932 0
29SEP26 70.00 P 3.45 3.45 3.45 3.77 +0.62 47 1 499 +1
29SEP26 72.50 P 0.00 0.00 0.00 5.55 +0.65 44 0 325 0
29SEP26 75.00 P 0.00 0.00 0.00 7.72 +0.79 44 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 10.07 +0.90 45 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 12.82 +1.27 69 0 1,239 0
29SEP26 82.50 P 0.00 0.00 0.00 15.14 +1.03 67 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 17.82 +1.19 86 0 98 0
29SEP26 87.50 P 0.00 0.00 0.00 20.04 +0.91 71 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 22.81 +1.17 101 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.04 +0.90 83 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.54 +0.85 89 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.04 +0.85 94 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.63 +0.99 113 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.05 +0.86 107 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.63 +0.94 125 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.13 +0.94 130 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.54 +0.85 121 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.13 +0.94 141 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 47 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 0.00 46 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 0.00 45 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 112 0
29OCT26 50.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 115 0
29OCT26 52.50 P 0.00 0.00 0.00 0.20 +0.03 46 0 263 0
29OCT26 55.00 P 0.00 0.00 0.00 0.41 +0.08 46 0 343 0
29OCT26 57.50 P 0.00 0.00 0.00 0.75 +0.11 46 0 365 0
29OCT26 60.00 P 0.00 0.00 0.00 1.26 +0.17 46 0 237 0
29OCT26 62.50 P 2.07 2.07 2.07 1.93 +0.19 45 15 219 0
29OCT26 65.00 P 2.96 2.96 2.96 2.85 +0.26 45 6 279 0
29OCT26 67.50 P 4.06 4.06 4.06 4.06 +0.42 45 15 267 +6
29OCT26 70.00 P 5.49 5.49 5.49 5.42 +0.45 44 1 139 +1
29OCT26 72.50 P 0.00 0.00 0.00 7.10 +0.55 45 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 8.99 +0.71 45 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 10.99 +0.77 45 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 13.29 +1.00 48 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.53 +0.81 49 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.89 +0.89 51 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.25 +0.91 51 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.81 +1.10 57 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.08 +0.94 52 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.81 +1.12 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 0.00 46 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 0.00 46 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.28 +0.02 46 0 6 0
27NOV26 50.00 P 0.55 0.55 0.55 0.36 +0.03 46 15 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.62 +0.05 46 0 61 0
27NOV26 55.00 P 0.00 0.00 0.00 1.00 +0.07 46 0 184 0
27NOV26 57.50 P 0.00 0.00 0.00 1.53 +0.11 46 0 96 0
27NOV26 60.00 P 0.00 0.00 0.00 2.22 +0.16 46 0 242 0
27NOV26 62.50 P 0.00 0.00 0.00 3.05 +0.24 46 0 194 0
27NOV26 65.00 P 0.00 0.00 0.00 4.06 +0.28 46 0 216 0
27NOV26 67.50 P 5.45 5.45 5.45 5.29 +0.36 46 100 140 +60
27NOV26 70.00 P 0.00 0.00 0.00 6.72 +0.44 46 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 8.33 +0.51 46 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 10.06 +0.57 46 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 11.93 +0.64 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 14.17 +0.73 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 16.29 +0.78 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.47 +0.81 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.72 +0.85 50 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.02 +0.87 50 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.36 +0.90 50 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.81 +1.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 +0.03 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 +0.04 46 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 +0.04 46 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.52 +0.05 46 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.64 +0.06 46 1 88 -1
30DEC26 50.00 P 0.91 0.91 0.91 0.75 +0.06 46 15 236 +15
30DEC26 52.50 P 0.00 0.00 0.00 1.15 +0.09 47 0 419 0
30DEC26 55.00 P 0.00 0.00 0.00 1.68 +0.13 47 0 1,446 0
30DEC26 57.50 P 0.00 0.00 0.00 2.22 +0.07 45 0 528 0
30DEC26 60.00 P 0.00 0.00 0.00 3.06 +0.21 46 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 3.92 +0.20 45 0 334 0
30DEC26 65.00 P 0.00 0.00 0.00 5.06 +0.30 45 0 273 0
30DEC26 67.50 P 0.00 0.00 0.00 6.33 +0.37 46 0 413 0
30DEC26 70.00 P 0.00 0.00 0.00 7.76 +0.44 46 0 84 0
30DEC26 72.50 P 0.00 0.00 0.00 9.34 +0.50 46 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 11.19 +0.64 47 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 13.05 +0.66 47 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 15.00 +0.71 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 17.03 +0.74 48 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 19.07 +0.72 48 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 21.30 +0.81 49 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 23.52 +0.83 49 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 25.79 +0.86 50 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 28.09 +0.88 50 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 30.42 +0.90 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.79 +0.93 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.21 +0.95 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.81 +1.12 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.28 +1.09 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 +0.05 47 0 78 0
30MAR27 43.00 P 0.00 0.00 0.00 0.78 +0.05 47 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.91 +0.06 47 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.05 +0.08 47 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.22 +0.08 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.39 +0.09 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.57 +0.10 47 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.80 +0.12 48 1 57 +1
30MAR27 50.00 P 0.00 0.00 0.00 2.02 +0.12 48 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.61 +0.12 47 0 237 0
30MAR27 55.00 P 3.24 3.24 3.24 3.28 +0.16 47 15 241 -15
30MAR27 57.50 P 4.05 4.05 4.05 4.09 +0.21 46 15 220 +15
30MAR27 60.00 P 0.00 0.00 0.00 5.04 +0.25 46 0 279 0
30MAR27 62.50 P 0.00 0.00 0.00 6.12 +0.30 46 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.32 +0.34 46 0 220 0
30MAR27 67.50 P 0.00 0.00 0.00 8.65 +0.37 46 0 56 0
30MAR27 70.00 P 0.00 0.00 0.00 10.10 +0.43 46 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 11.64 +0.43 47 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 13.23 +0.42 46 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 14.98 +0.45 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 16.97 +0.65 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 18.88 +0.62 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.85 +0.71 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 22.88 +0.67 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 24.96 +0.70 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 27.09 +0.74 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 29.25 +0.75 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 31.46 +0.78 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.70 +0.80 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 35.97 +0.82 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.26 +0.84 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.59 +0.87 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.65 +0.07 48 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.86 +0.10 48 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.09 +0.10 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.31 +0.12 48 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.55 +0.10 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.81 +0.11 48 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.07 +0.08 48 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.34 +0.09 48 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.25 +0.19 49 0 33 0
29JUN27 55.00 P 4.95 4.95 4.95 4.92 -0.03 47 1 76 +1
29JUN27 57.50 P 0.00 0.00 0.00 5.89 -0.07 47 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 6.95 +0.19 47 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 8.13 +0.09 47 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 9.40 +0.01 47 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.82 +0.27 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.30 +0.38 47 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 13.88 +0.35 48 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 15.43 +0.36 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.15 +0.41 47 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 19.06 +0.52 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 20.91 +0.54 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 22.81 +0.57 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 24.75 +0.58 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 26.74 +0.61 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 28.77 +0.63 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 30.84 +0.66 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 32.94 +0.68 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.06 +0.69 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.23 +0.72 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.42 +0.74 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 41.64 +0.76 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.47 +0.16 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.74 +0.14 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.98 +0.09 48 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.31 +0.12 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.21 +0.13 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.38 +0.22 49 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 7.23 +0.18 47 0 5 0
29SEP27 60.00 P 0.00 0.00 0.00 8.35 +0.21 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.84 +0.48 48 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 10.90 +0.08 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.37 +0.37 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.79 +0.21 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.42 +0.37 48 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 17.07 +0.42 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.78 +0.45 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.59 +0.43 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.41 +0.50 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.22 +0.46 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.20 +0.55 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.15 +0.56 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.14 +0.59 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.16 +0.60 49 0 0 0
TOTAL PUT 289 29,776 +110
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 4.54 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.04 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 0.00 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.02 20 0 110 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 52 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 25.00 C 0.01 0.01 0.01 0.01 0.00 115 16 100 -16
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.55 -0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.05 -0.08 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.58 0.00 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.09 0.00 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.62 0.00 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.19 -0.01 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.82 -0.01 23 0 15 0
29OCT26 15.00 C 0.51 0.51 0.51 0.53 -0.01 24 6 88 +6
29OCT26 15.50 C 0.30 0.30 0.30 0.31 -0.01 23 15 54 -15
29OCT26 16.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 102 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 0.00 24 0 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 24 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 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 37 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 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.10 -0.06 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.61 -0.06 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.13 -0.05 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.63 -0.08 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.16 0.00 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.72 -0.01 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.33 0.00 24 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 1.02 +0.02 25 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.71 -0.01 24 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 370 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 40 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 4.64 -0.03 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 -0.02 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.68 -0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 -0.02 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 -0.07 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 0.00 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 -0.01 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 0.00 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 0.00 23 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
30DEC26 15.50 C 0.60 0.60 0.60 0.62 -0.02 24 2 152 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.45 0.00 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.03 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 0.00 24 0 717 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 0.00 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 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 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 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 48 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 4.78 -0.02 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.31 -0.02 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.84 -0.02 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.39 -0.02 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.95 -0.03 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.45 -0.12 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.13 -0.05 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.78 -0.05 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.46 -0.05 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.18 -0.05 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 -0.04 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.72 -0.07 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.04 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 -0.04 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 4.92 -0.01 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.45 0.00 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.98 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.52 -0.01 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.09 -0.01 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.61 -0.09 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.24 -0.08 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.91 -0.01 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.61 -0.06 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.35 -0.01 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.15 -0.01 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.94 -0.01 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 -0.02 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.19 0.00 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 0.00 24 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 4.93 -0.01 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.46 0.00 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.00 0.00 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.56 0.00 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.14 0.00 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.75 +0.01 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.38 0.00 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.06 +0.01 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.76 +0.01 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.49 +0.01 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.26 +0.01 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.06 +0.01 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.73 0.00 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.50 +0.01 24 0 6 0
29SEP27 18.50 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
TOTAL CALL 39 8,587 -24
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 21 0 66 0
29SEP26 15.00 P 0.22 0.22 0.22 0.20 -0.01 20 15 466 +15
29SEP26 15.50 P 0.00 0.00 0.00 0.51 -0.03 18 0 597 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 407 0
29SEP26 16.50 P 0.00 0.00 0.00 1.47 0.00 0 0 272 0
29SEP26 17.00 P 0.00 0.00 0.00 1.97 0.00 0 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 2.47 0.00 0 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 3.00 +0.03 61 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.50 +0.03 68 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 +0.03 75 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.50 +0.03 81 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.00 +0.03 88 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.00 +0.03 100 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.00 +0.03 111 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.00 +0.03 121 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.00 +0.03 131 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.00 +0.03 141 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.00 +0.03 150 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.00 +0.03 158 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.00 +0.03 166 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.00 +0.03 173 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.00 +0.03 181 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.00 +0.03 188 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 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 0.12 0.12 0.12 0.11 0.00 23 10 61 0
29OCT26 14.50 P 0.00 0.00 0.00 0.24 0.00 23 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 234 0
29OCT26 15.50 P 0.00 0.00 0.00 0.74 +0.01 24 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.09 -0.01 23 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.52 0.00 24 0 426 0
29OCT26 17.00 P 0.00 0.00 0.00 1.98 0.00 23 0 318 0
29OCT26 17.50 P 0.00 0.00 0.00 2.47 0.00 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.00 +0.03 35 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.50 +0.03 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.00 +0.03 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.50 +0.03 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.00 +0.03 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.00 +0.03 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.00 +0.03 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.00 +0.03 70 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.00 +0.03 76 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.00 +0.03 81 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 0.00 24 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.37 0.00 24 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.58 0.00 23 0 17 0
27NOV26 15.50 P 0.00 0.00 0.00 0.85 -0.03 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 1.23 +0.04 25 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.60 0.00 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.03 0.00 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.49 0.00 24 0 209 0
27NOV26 18.00 P 0.00 0.00 0.00 3.00 +0.03 29 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.50 +0.03 32 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 4.00 +0.03 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.50 +0.03 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.00 +0.03 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.00 +0.03 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.00 +0.03 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.00 +0.03 57 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.00 +0.03 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 0.00 24 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.01 24 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.70 0.00 24 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.97 0.00 23 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 1.29 -0.01 23 0 267 0
30DEC26 16.50 P 0.00 0.00 0.00 1.66 -0.01 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.07 -0.01 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.52 +0.03 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.00 +0.02 25 0 242 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 +0.02 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.00 +0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.50 +0.02 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.00 +0.02 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.00 +0.02 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.00 +0.02 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.00 +0.02 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.00 +0.02 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.00 +0.02 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.00 +0.02 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.00 +0.02 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.00 +0.02 67 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.00 +0.02 70 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.00 +0.02 73 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.00 +0.02 76 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 -0.03 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 -0.06 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.87 -0.09 22 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 1.17 -0.07 23 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 -0.07 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.77 -0.11 21 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.20 -0.06 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.61 0.00 23 0 2 0
30MAR27 18.00 P 3.07 3.07 3.07 3.04 -0.01 23 1 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.50 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.00 +0.02 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.50 +0.02 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.00 +0.02 29 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 6.00 +0.02 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.00 +0.02 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.00 +0.02 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.00 +0.02 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.00 +0.02 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.00 +0.02 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.00 +0.02 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.00 +0.02 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.00 +0.02 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.00 +0.02 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.39 -0.01 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 0.00 24 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.71 +0.01 23 0 5 0
29JUN27 14.00 P 0.00 0.00 0.00 0.93 -0.01 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.18 -0.01 23 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.45 +0.03 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.71 -0.01 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.10 +0.06 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.46 +0.07 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.84 +0.08 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.14 -0.01 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.55 -0.01 19 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.97 -0.01 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.40 0.00 15 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.84 0.00 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.19 -0.01 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.12 0.00 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.05 0.00 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.00 +0.01 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.00 +0.02 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 0.00 24 0 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 0.00 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.69 +0.03 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.85 +0.01 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.07 +0.01 23 0 0 0
29SEP27 14.50 P 1.32 1.32 1.32 1.32 +0.01 23 4 74 +4
29SEP27 15.00 P 0.00 0.00 0.00 1.63 +0.06 24 0 30 0
29SEP27 15.50 P 0.00 0.00 0.00 1.88 +0.01 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.20 +0.01 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.54 +0.01 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.90 +0.01 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.28 +0.01 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.67 +0.01 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.07 0.00 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.49 +0.01 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.92 +0.01 18 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.35 +0.01 12 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.24 +0.01 0 0 0 0
TOTAL PUT 30 6,146 +19
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$ 99.700
29SEP26 46.00 C 0.00 0.00 0.00 53.75 -0.43 137 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 52.75 -0.30 131 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 51.75 -0.45 124 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 50.75 -0.46 116 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 49.75 -0.31 103 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.25 -0.31 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.75 -0.31 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.26 -0.29 96 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.76 -0.31 78 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.26 -0.24 0 0 0 0
29SEP26 65.00 C 33.25 33.25 33.25 34.76 -0.29 0 1 2 +1
29SEP26 67.50 C 31.00 31.00 31.00 32.27 -0.29 70 1 0 -1
29SEP26 70.00 C 0.00 0.00 0.00 29.77 -0.29 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.27 -0.25 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.77 -0.30 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.28 -0.30 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.78 -0.31 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.28 -0.31 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.78 -0.31 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.29 -0.31 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.80 -0.31 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.35 -0.31 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.03 -0.32 22 0 0 0
29SEP26 97.50 C 1.49 1.49 1.49 3.04 -0.30 23 15 15 +15
29SEP26 100.00 C 0.64 1.13 0.64 1.51 -0.33 22 25 30 +24
29SEP26 102.50 C 0.34 0.34 0.34 0.64 -0.21 22 1 2 -1
29SEP26 105.00 C 0.00 0.00 0.00 0.24 -0.09 23 0 75 0
29SEP26 107.50 C 0.11 0.11 0.11 0.07 -0.04 23 5 117 -5
29SEP26 110.00 C 0.06 0.06 0.06 0.02 -0.01 23 1 41 -1
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 42.40 -0.63 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 39.91 -0.19 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.42 -0.19 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.93 -0.19 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.43 -0.20 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.77 -0.38 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.27 -0.85 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.77 -0.88 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.30 -0.43 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.98 -0.72 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.51 -0.77 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.05 -0.32 23 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.66 -0.32 23 0 0 0
29OCT26 90.00 C 9.57 9.89 9.57 10.35 -0.33 23 30 30 +30
29OCT26 92.50 C 0.00 0.00 0.00 8.20 -0.34 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 6.27 -0.29 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 4.60 -0.25 23 0 0 0
29OCT26 100.00 C 2.64 2.64 2.37 3.14 -0.28 23 11 64 +9
29OCT26 102.50 C 1.69 1.69 1.69 2.11 -0.28 23 5 38 +5
29OCT26 105.00 C 1.08 1.08 1.08 1.44 -0.21 24 2 83 -2
29OCT26 107.50 C 1.06 1.06 1.06 0.88 -0.16 24 5 108 0
29OCT26 110.00 C 0.00 0.00 0.00 0.51 -0.12 23 0 100 0
29OCT26 112.50 C 0.00 0.00 0.00 0.29 -0.08 24 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 25.15 -0.80 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.68 -0.82 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.98 -1.00 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.51 -1.04 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.45 -0.32 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.18 -0.33 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.04 -0.32 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.06 -0.32 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 7.06 -0.43 22 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 5.53 -0.42 23 0 6 0
27NOV26 100.00 C 3.54 3.54 3.54 4.24 -0.43 23 5 6 0
27NOV26 102.50 C 0.00 0.00 0.00 3.23 -0.24 23 0 26 0
27NOV26 105.00 C 1.93 1.95 1.93 2.42 -0.26 24 30 95 +17
27NOV26 107.50 C 1.82 1.82 1.79 1.75 -0.19 24 30 96 +30
27NOV26 110.00 C 0.00 0.00 0.00 1.22 -0.15 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 0.83 -0.12 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.55 -0.09 24 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.35 -0.07 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 53.96 -1.10 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 52.96 -1.10 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 51.97 -1.11 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 50.99 -1.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 50.00 -1.09 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.52 -1.10 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 45.17 -0.98 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.53 -1.14 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.07 -1.14 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.74 -1.01 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.20 -1.09 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.78 -1.06 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.31 -1.08 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.84 -1.12 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.38 -1.08 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.94 -1.01 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.10 -1.38 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.74 -1.33 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.92 -0.81 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.75 -0.75 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.71 -0.33 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 9.83 -0.32 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 7.94 -0.53 22 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 6.43 -0.53 22 0 34 0
30DEC26 100.00 C 5.08 5.08 5.08 5.14 -0.42 22 1 90 0
30DEC26 102.50 C 0.00 0.00 0.00 4.08 -0.38 23 0 46 0
30DEC26 105.00 C 2.71 2.71 2.71 3.24 -0.32 23 6 65 +6
30DEC26 107.50 C 0.00 0.00 0.00 2.53 -0.21 24 0 113 0
30DEC26 110.00 C 1.54 1.54 1.54 1.90 -0.18 23 12 38 -12
30DEC26 112.50 C 1.25 1.25 1.25 1.40 -0.15 23 10 98 -10
30DEC26 115.00 C 1.00 1.17 1.00 1.02 -0.12 23 20 122 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 -0.10 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.50 -0.08 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.35 -0.06 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.24 -0.05 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.16 -0.04 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.23 -1.07 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.80 -1.07 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.38 -1.07 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.97 -1.06 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.54 -1.07 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.14 -0.98 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.80 -0.84 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.33 -0.86 26 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.37 -1.42 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.82 -0.63 25 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 19.47 -0.71 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.88 -1.13 20 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 15.45 -0.50 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 13.62 +0.02 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 11.75 -0.41 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.16 -0.23 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 8.71 -0.26 23 0 0 0
30MAR27 100.00 C 7.28 7.28 7.28 7.63 -0.04 24 1 6 -1
30MAR27 102.50 C 0.00 0.00 0.00 6.29 +0.13 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.31 -0.11 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.49 -0.01 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 3.79 +0.08 24 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 3.21 +0.18 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.67 +0.21 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.18 +0.20 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.77 +0.18 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.39 +0.16 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.11 +0.14 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.89 +0.13 24 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.71 +0.11 24 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 43.23 -1.17 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.80 -1.18 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.38 -1.18 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.97 -1.18 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.54 -1.15 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.14 -1.06 27 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 28.80 -0.95 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.33 -1.01 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.11 -0.88 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.82 -0.89 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.47 -1.03 22 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 17.35 -1.07 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 15.58 -0.86 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 13.77 -0.39 22 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 12.47 -0.41 24 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 10.90 -0.37 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.45 -0.39 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.17 -0.39 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 7.02 -0.37 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.97 -0.38 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.10 -0.35 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 4.30 -0.30 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 3.63 -0.31 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.04 -0.26 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.54 -0.26 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.12 -0.21 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 1.70 -0.21 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.41 -0.16 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.16 -0.16 22 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 0.95 -0.12 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.47 -0.82 24 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.16 -0.94 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.33 -0.72 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.24 -0.84 23 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 16.45 -0.78 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 15.05 -0.02 24 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 13.49 -0.34 24 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.05 -0.29 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.74 -0.26 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 9.54 -0.25 23 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.46 -0.23 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.49 -0.22 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 6.59 -0.19 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.80 -0.18 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.05 -0.16 23 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 4.43 -0.16 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.83 -0.14 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.26 -0.22 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.80 -0.13 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.44 -0.10 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.10 -0.10 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.80 -0.08 23 0 0 0
TOTAL CALL 217 3,658 +104
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 32 0
29SEP26 92.50 P 0.15 0.15 0.15 0.06 -0.01 23 1 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 56 0
29SEP26 97.50 P 1.44 1.55 1.44 0.77 +0.01 23 40 48 +27
29SEP26 100.00 P 0.00 0.00 0.00 1.77 +0.01 22 0 91 0
29SEP26 102.50 P 5.00 5.00 5.00 3.38 +0.14 22 2 21 -1
29SEP26 105.00 P 0.00 0.00 0.00 5.46 +0.22 23 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 7.82 +0.28 23 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 12.80 +0.30 0 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 15.30 +0.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.80 +0.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.53 +0.53 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.03 +0.39 69 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.53 +0.39 74 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.03 +0.39 79 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.53 +0.39 84 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 23 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.71 -0.03 24 0 123 0
29OCT26 95.00 P 1.40 1.40 1.40 1.28 -0.02 24 2 131 0
29OCT26 97.50 P 0.00 0.00 0.00 2.14 -0.02 24 0 54 0
29OCT26 100.00 P 0.00 0.00 0.00 3.31 +0.03 24 0 60 0
29OCT26 102.50 P 0.00 0.00 0.00 4.66 +0.05 23 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 6.40 -0.07 23 0 8 0
29OCT26 107.50 P 9.62 9.62 9.62 8.38 -0.09 23 14 14 +14
29OCT26 110.00 P 0.00 0.00 0.00 10.55 +0.20 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.88 +0.25 23 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 15.31 +0.28 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.33 +0.83 39 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.91 +0.77 44 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.48 +0.84 48 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 26.06 +0.92 53 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 28.63 +0.99 57 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 31.21 +1.07 61 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 0.30 0.30 0.30 0.06 -0.01 24 15 15 +15
27NOV26 82.50 P 0.40 0.40 0.40 0.13 -0.01 24 15 23 +15
27NOV26 85.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.84 -0.02 24 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 1.37 -0.02 24 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 2.10 -0.01 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 3.05 +0.05 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 4.26 +0.07 24 0 15 0
27NOV26 102.50 P 6.70 6.70 6.70 5.71 +0.22 25 15 26 +15
27NOV26 105.00 P 0.00 0.00 0.00 7.18 -0.11 24 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 9.01 +0.14 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 11.35 +0.50 26 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 13.18 +0.20 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.93 +0.86 29 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 18.38 +0.80 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.91 +0.77 35 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.48 +0.84 39 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.06 +0.92 42 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.63 +0.99 46 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 31.21 +1.07 49 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 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.83 -0.02 23 0 12 0
30DEC26 90.00 P 1.51 1.51 1.51 1.29 +0.01 23 6 25 0
30DEC26 92.50 P 0.00 0.00 0.00 1.91 0.00 23 0 5 0
30DEC26 95.00 P 3.25 3.25 3.25 2.72 +0.05 24 2 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.73 +0.15 24 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 4.93 +0.17 24 0 322 0
30DEC26 102.50 P 7.29 7.29 7.29 6.37 +0.26 24 7 113 0
30DEC26 105.00 P 0.00 0.00 0.00 7.76 +0.07 23 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 9.51 +0.11 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 11.43 +0.14 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.50 +0.17 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.93 +0.57 25 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 18.52 +0.94 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.97 +0.83 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.48 +0.84 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.06 +0.92 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.63 +0.99 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.21 +1.07 42 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 0.02 +0.01 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.16 +0.04 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.27 +0.07 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.43 +0.10 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.66 +0.14 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 1.00 +0.19 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.40 +0.22 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.86 +0.21 24 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 2.45 +0.19 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 3.20 +0.18 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 4.10 +0.18 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 5.13 +0.16 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 6.32 +0.20 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 7.84 +0.37 24 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 9.34 +0.32 24 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 10.96 +0.51 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 12.72 +0.51 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 15.05 +0.94 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.58 +0.48 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.11 +0.99 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.49 +1.25 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.67 +0.96 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.06 +0.92 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.63 +0.99 31 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.21 +1.07 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.64 -0.05 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.93 -0.06 22 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.29 -0.08 22 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.80 -0.08 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 2.40 0.00 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.12 +0.08 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.90 +0.10 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.80 +0.09 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.82 +0.07 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.97 +0.09 22 0 1 0
29JUN27 100.00 P 8.91 8.91 8.91 8.11 -0.07 22 15 15 +11
29JUN27 102.50 P 0.00 0.00 0.00 9.81 -0.05 22 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 11.24 +0.16 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 12.93 +0.17 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 14.81 +0.03 22 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 16.68 +0.53 22 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.58 +0.58 22 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 20.63 +0.26 22 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.80 +0.86 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.88 +0.38 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.06 +0.41 22 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 29.29 +0.44 22 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.49 +0.40 22 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.52 +0.01 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.03 +0.07 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.63 +0.04 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.31 +0.11 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.03 +0.07 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.86 +0.03 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 5.81 +0.11 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 6.88 +0.12 23 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 8.05 +0.13 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 9.34 +0.14 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 10.76 +0.17 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 12.30 +0.19 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 13.94 +0.19 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.84 +0.37 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.47 +0.01 22 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.44 +0.08 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.31 +0.36 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.41 +0.46 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.44 +0.25 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.54 +0.22 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.70 +0.23 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.98 +0.42 22 0 0 0
TOTAL PUT 134 3,603 +96
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$ 426.000
18SEP26 325.00 C 0.00 0.00 0.00 101.92 -6.53 293 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 96.38 -7.67 238 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 91.03 -7.43 134 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 86.46 -7.00 221 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 81.80 -7.12 231 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 76.75 -6.71 215 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 71.03 -7.43 95 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 66.55 -7.53 178 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 61.05 -7.41 107 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 56.20 -7.89 127 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 51.70 -6.76 149 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 46.79 -6.67 140 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 41.11 -7.35 86 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 36.98 -6.49 120 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 31.57 -7.41 93 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 26.86 -6.91 90 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 21.12 -8.24 48 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 16.71 -6.74 59 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 11.82 -6.95 47 0 30 0
18SEP26 420.00 C 7.55 7.60 6.50 7.27 -7.32 38 41 15 0
18SEP26 425.00 C 5.00 5.00 3.50 3.47 -6.37 32 781 393 +263
18SEP26 430.00 C 3.00 4.61 1.40 1.46 -4.79 34 2,883 1,322 +500
18SEP26 435.00 C 2.03 2.03 0.55 0.52 -3.13 35 1,278 2,572 -157
18SEP26 440.00 C 0.90 1.10 0.23 0.17 -1.82 37 1,230 4,524 +141
18SEP26 445.00 C 0.59 0.59 0.09 0.05 -0.93 38 287 1,085 +60
18SEP26 450.00 C 0.27 0.27 0.02 0.02 -0.43 42 156 679 -49
18SEP26 455.00 C 0.13 0.13 0.07 0.01 -0.18 45 110 1,400 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 1,380 0
18SEP26 465.00 C 0.07 0.07 0.07 0.01 -0.02 59 1 900 0
18SEP26 470.00 C 0.05 0.05 0.05 0.01 -0.01 65 9 1,138 -9
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 72 0 481 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 78 0 325 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 90 0 177 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 102 0 340 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 108 0 85 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 113 0 884 0
18SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
18SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 125 0 400 0
18SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 130 0 150 0
18SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
18SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 141 0 510 0
18SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
25SEP26 330.00 C 0.00 0.00 0.00 96.55 -7.82 83 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 91.11 -8.27 0 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 86.46 -7.94 71 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 81.80 -7.28 77 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 76.75 -6.91 72 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 71.24 -7.42 39 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 66.55 -7.53 58 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 61.25 -7.42 35 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 56.26 -7.83 34 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 51.70 -6.99 49 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 46.79 -6.91 46 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 41.36 -7.37 31 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 36.98 -6.80 40 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 31.65 -7.33 31 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 26.95 -7.12 30 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 22.44 -6.94 30 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 18.73 -5.87 32 0 0 0
25SEP26 415.00 C 14.01 16.00 13.89 14.70 -5.87 31 60 15 +15
25SEP26 420.00 C 11.05 11.20 11.05 11.12 -5.75 30 7 34 +4
25SEP26 425.00 C 8.70 8.70 7.75 8.05 -5.16 29 56 94 +49
25SEP26 430.00 C 5.60 6.53 5.40 5.80 -4.35 29 301 126 +80
25SEP26 435.00 C 4.30 4.90 3.80 4.07 -3.64 30 226 191 +29
25SEP26 440.00 C 4.30 4.30 2.60 2.78 -2.80 30 368 318 +232
25SEP26 445.00 C 2.90 2.90 1.70 1.82 -2.21 30 655 700 +443
25SEP26 450.00 C 1.57 1.57 1.18 1.23 -1.54 31 163 385 -17
25SEP26 455.00 C 1.04 1.05 0.90 0.80 -1.05 31 133 546 -84
25SEP26 460.00 C 0.80 0.80 0.57 0.51 -0.69 32 32 365 +25
25SEP26 465.00 C 0.50 0.50 0.34 0.32 -0.44 32 221 462 +201
25SEP26 470.00 C 0.35 0.36 0.30 0.20 -0.26 33 56 391 +11
25SEP26 475.00 C 0.21 0.21 0.21 0.13 -0.15 34 83 385 +83
25SEP26 480.00 C 0.24 0.24 0.24 0.08 -0.08 34 7 414 -7
25SEP26 485.00 C 0.16 0.16 0.16 0.05 -0.04 35 5 83 0
25SEP26 490.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 260 0
25SEP26 495.00 C 0.13 0.13 0.13 0.02 -0.01 36 9 80 0
25SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 538 0
25SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
25SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 143 0
25SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
25SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
25SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 211.08 -8.22 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 206.04 -8.26 0 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 201.05 -8.26 0 0 0 0
29SEP26 230.00 C 197.73 197.97 197.11 197.25 -6.62 176 421 2,137 -65
29SEP26 235.00 C 0.00 0.00 0.00 191.06 -8.26 0 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 186.07 -8.26 0 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 181.07 -8.26 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 176.08 -8.26 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 171.12 -7.90 0 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 166.11 -8.25 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 161.51 -7.85 113 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 156.57 -7.80 112 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 151.52 -7.86 105 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 146.49 -7.21 99 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 141.53 -7.86 97 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 136.54 -7.86 94 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 131.14 -7.95 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 126.15 -8.27 0 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 116.20 -8.24 0 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 106.59 -7.56 73 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 96.55 -7.94 64 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 86.64 -7.87 60 0 115 0
29SEP26 350.00 C 0.00 0.00 0.00 76.75 -7.03 56 0 272 0
29SEP26 360.00 C 0.00 0.00 0.00 66.55 -7.53 44 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 56.41 -7.68 31 0 406 0
29SEP26 380.00 C 0.00 0.00 0.00 46.79 -7.19 36 0 580 0
29SEP26 390.00 C 0.00 0.00 0.00 36.98 -7.27 31 0 493 0
29SEP26 400.00 C 0.00 0.00 0.00 27.61 -7.22 29 0 1,200 0
29SEP26 410.00 C 18.85 20.00 18.85 19.81 -6.09 31 257 2,951 +251
29SEP26 420.00 C 15.50 15.50 11.84 12.20 -5.72 28 2,974 3,559 +2,513
29SEP26 430.00 C 9.78 9.78 6.80 7.06 -4.45 28 1,788 4,222 +185
29SEP26 440.00 C 5.62 5.62 3.65 3.91 -3.12 29 7,709 13,642 -2,743
29SEP26 450.00 C 3.10 3.10 1.90 2.07 -1.84 30 1,287 12,971 +187
29SEP26 460.00 C 1.57 1.78 0.95 1.07 -1.06 31 1,168 17,953 -268
29SEP26 470.00 C 0.90 1.05 0.53 0.55 -0.62 32 362 17,162 -7
29SEP26 480.00 C 0.50 0.50 0.33 0.28 -0.32 33 451 16,735 -53
29SEP26 490.00 C 0.30 0.30 0.23 0.14 -0.16 34 515 23,716 -213
29SEP26 500.00 C 0.18 0.19 0.14 0.08 -0.07 36 4,370 27,370 +1,964
29SEP26 510.00 C 0.18 0.18 0.15 0.04 -0.03 37 191 12,474 -185
29SEP26 520.00 C 0.14 0.17 0.12 0.03 -0.01 39 517 17,383 +171
29SEP26 530.00 C 0.12 0.13 0.12 0.02 0.00 41 59 13,027 -10
29SEP26 540.00 C 0.13 0.14 0.12 0.01 0.00 42 53 10,638 -53
29SEP26 550.00 C 0.12 0.12 0.11 0.01 0.00 45 24 38,337 -22
29SEP26 560.00 C 0.01 0.01 0.01 0.01 0.00 47 1 11,793 -1
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8,124 0
29SEP26 580.00 C 0.10 0.10 0.09 0.01 0.00 53 47 12,735 -47
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,300 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25,402 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5,621 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9,213 0
29SEP26 650.00 C 0.01 0.01 0.01 0.01 0.00 71 150 31,007 +120
29SEP26 660.00 C 0.01 0.01 0.01 0.01 0.00 73 150 7,022 +60
29SEP26 670.00 C 0.01 0.01 0.01 0.01 0.00 75 150 4,511 +150
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 80 0 612 0
29SEP26 700.00 C 0.01 0.01 0.01 0.01 0.00 82 150 4,593 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,185 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 90 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,404 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,294 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 100 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 104 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 106 0 994 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 107 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 109 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 111 0 277 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 113 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 114 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 116 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29SEP26 900.00 C 0.01 0.01 0.01 0.01 0.00 119 150 234 +110
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 121 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 123 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 124 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 126 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 127 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 129 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 130 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 132 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 133 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2,594 0
29OCT26 215.00 C 0.00 0.00 0.00 211.92 -8.23 81 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 207.33 -7.88 92 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 202.44 -7.46 91 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 197.25 -7.68 83 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 191.99 -8.17 71 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 187.02 -8.17 70 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 182.46 -7.75 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 177.07 -8.17 66 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 172.08 -8.17 63 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 167.13 -8.16 62 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 162.15 -8.17 60 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 157.18 -8.18 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 152.20 -8.18 56 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 147.23 -8.17 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 142.26 -8.17 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 137.28 -8.18 51 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 132.31 -8.17 49 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 127.33 -8.30 47 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 117.40 -8.30 44 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 107.91 -7.79 46 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 98.05 -7.74 43 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 87.80 -8.28 36 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 77.49 -8.08 28 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 67.85 -7.52 28 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 58.48 -7.44 28 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 49.50 -7.27 28 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 42.31 -6.19 32 0 40 0
29OCT26 400.00 C 33.80 35.50 33.50 34.07 -5.93 30 89 581 +61
29OCT26 410.00 C 28.23 28.23 26.36 27.14 -5.16 30 4 618 0
29OCT26 420.00 C 24.46 24.46 20.35 21.10 -4.41 29 348 717 +64
29OCT26 430.00 C 18.00 18.00 15.24 15.93 -3.97 29 205 7,356 +112
29OCT26 440.00 C 12.80 13.80 11.34 12.19 -3.01 30 1,563 5,132 +599
29OCT26 450.00 C 9.39 9.43 8.38 8.93 -2.61 30 1,041 5,850 -89
29OCT26 460.00 C 7.05 7.05 6.15 6.62 -1.98 30 1,339 9,434 +453
29OCT26 470.00 C 4.85 5.06 4.55 5.01 -1.35 31 802 6,754 -207
29OCT26 480.00 C 4.05 4.05 3.41 3.80 -0.85 32 298 5,997 +78
29OCT26 490.00 C 2.63 2.82 2.55 2.89 -0.59 33 602 5,534 +354
29OCT26 500.00 C 2.15 2.18 1.90 2.21 -0.34 34 1,003 9,219 +794
29OCT26 510.00 C 1.72 1.72 1.50 1.70 -0.15 35 294 4,253 -82
29OCT26 520.00 C 1.20 1.30 1.18 1.32 -0.02 36 23 4,534 +22
29OCT26 530.00 C 0.99 1.06 0.96 1.03 +0.06 36 117 3,342 +36
29OCT26 540.00 C 0.80 0.86 0.80 0.83 +0.13 37 138 3,249 +107
29OCT26 550.00 C 0.76 0.76 0.72 0.68 +0.17 38 71 6,088 +10
29OCT26 560.00 C 0.57 0.57 0.57 0.55 +0.18 39 15 9,211 0
29OCT26 570.00 C 0.45 0.51 0.45 0.44 +0.17 40 25 8,768 -20
29OCT26 580.00 C 0.00 0.00 0.00 0.36 +0.16 41 0 2,322 0
29OCT26 590.00 C 0.00 0.00 0.00 0.30 +0.15 42 0 922 0
29OCT26 600.00 C 0.34 0.37 0.34 0.25 +0.14 42 450 2,587 +98
29OCT26 610.00 C 0.30 0.30 0.30 0.21 +0.13 43 25 1,023 0
29OCT26 620.00 C 0.00 0.00 0.00 0.18 +0.12 44 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.15 +0.10 45 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.13 +0.09 46 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.11 +0.08 46 0 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.10 +0.08 47 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.09 +0.08 48 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.08 +0.07 49 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.07 +0.06 50 0 491 0
29OCT26 700.00 C 0.00 0.00 0.00 0.06 +0.05 50 0 704 0
29OCT26 710.00 C 0.10 0.10 0.10 0.05 +0.04 51 100 482 +100
29OCT26 720.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 654 0
29OCT26 740.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 49 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
29OCT26 790.00 C 0.10 0.10 0.10 0.01 0.00 53 26 80 -26
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 54 0 586 0
27NOV26 215.00 C 0.00 0.00 0.00 212.73 -8.17 71 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 208.78 -7.16 82 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 203.72 -7.27 79 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 198.86 -6.92 78 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 193.39 -7.68 70 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 188.44 -7.71 68 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 183.48 -7.68 66 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 178.52 -7.68 64 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 173.60 -7.65 63 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 168.60 -7.69 60 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 163.65 -7.68 58 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 158.68 -7.69 57 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 153.73 -7.68 55 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 149.29 -7.17 57 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 144.26 -7.25 54 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 138.92 -7.44 50 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 134.00 -7.46 48 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 129.50 -7.02 49 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 119.86 -6.88 47 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 109.61 -7.68 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 99.91 -7.67 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 90.37 -7.60 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 81.01 -7.20 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 70.33 -7.17 29 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 61.67 -6.98 29 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 53.50 -6.70 30 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 45.90 -6.35 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 38.94 -5.91 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 33.62 -4.46 31 0 365 0
27NOV26 420.00 C 29.85 29.85 27.35 27.87 -4.27 31 14 262 0
27NOV26 430.00 C 22.50 23.17 22.48 22.82 -3.90 31 167 1,193 +59
27NOV26 440.00 C 18.87 19.15 18.30 18.74 -3.27 31 154 1,986 +93
27NOV26 450.00 C 15.00 15.13 14.69 15.22 -2.81 31 32 7,167 +19
27NOV26 460.00 C 13.00 13.05 11.91 12.35 -2.49 32 13 1,909 +3
27NOV26 470.00 C 9.98 9.98 9.97 9.95 -2.09 32 2 1,476 -2
27NOV26 480.00 C 8.05 8.56 7.91 7.98 -1.76 32 38 3,304 -10
27NOV26 490.00 C 6.61 6.77 6.42 6.39 -1.56 32 21 5,331 +8
27NOV26 500.00 C 5.80 5.80 5.10 5.10 -1.28 33 141 6,117 +41
27NOV26 510.00 C 4.25 4.60 4.25 4.06 -1.05 33 38 1,111 +35
27NOV26 520.00 C 3.70 3.80 3.50 3.23 -0.85 33 716 4,112 +661
27NOV26 530.00 C 3.00 3.18 2.95 2.57 -0.69 34 30 4,336 0
27NOV26 540.00 C 2.55 2.62 2.49 2.05 -0.55 34 64 6,478 +43
27NOV26 550.00 C 2.12 2.24 2.10 1.63 -0.45 34 215 6,362 +173
27NOV26 560.00 C 1.83 1.89 1.83 1.30 -0.36 35 10 1,612 -5
27NOV26 570.00 C 1.54 1.62 1.54 1.04 -0.29 35 13 2,397 -3
27NOV26 580.00 C 1.50 1.50 1.44 0.83 -0.23 35 26 1,182 +24
27NOV26 590.00 C 1.27 1.27 1.27 0.67 -0.18 36 43 1,255 0
27NOV26 600.00 C 1.12 1.12 1.03 0.54 -0.14 36 13 613 +7
27NOV26 610.00 C 0.91 0.91 0.91 0.44 -0.11 36 10 286 0
27NOV26 620.00 C 0.00 0.00 0.00 0.35 -0.09 37 0 969 0
27NOV26 630.00 C 0.00 0.00 0.00 0.29 -0.07 37 0 726 0
27NOV26 640.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 406 0
27NOV26 650.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 383 0
27NOV26 660.00 C 0.52 0.52 0.52 0.16 -0.03 38 5 304 0
27NOV26 670.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 852 0
27NOV26 700.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 899 0
27NOV26 710.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 251 0
27NOV26 790.00 C 0.20 0.20 0.20 0.01 0.00 41 25 692 +25
30DEC26 215.00 C 0.00 0.00 0.00 214.28 -7.65 70 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 208.81 -8.18 63 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 203.86 -8.19 61 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 198.93 -7.58 60 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 193.97 -8.19 58 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 189.03 -8.19 56 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 184.08 -8.19 54 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 179.14 -8.18 53 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 174.21 -8.18 51 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 169.29 -8.16 50 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 164.37 -8.16 49 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 159.98 -7.63 51 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 154.59 -8.12 46 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 149.71 -8.11 45 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 144.84 -8.09 44 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 139.98 -8.08 43 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 135.13 -8.07 42 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 130.28 -7.82 41 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 120.65 -7.83 39 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 111.09 -8.08 37 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 101.68 -7.98 36 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 92.43 -7.86 34 0 332 0
30DEC26 350.00 C 84.62 84.62 84.54 83.45 -7.69 33 123 830 +43
30DEC26 360.00 C 0.00 0.00 0.00 76.17 -4.10 35 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 65.80 -6.06 31 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 58.76 -5.10 32 0 741 0
30DEC26 390.00 C 52.39 52.39 52.39 50.84 -5.49 30 2 342 +2
30DEC26 400.00 C 45.00 45.00 42.20 45.44 -3.85 32 2 4,506 0
30DEC26 410.00 C 0.00 0.00 0.00 38.71 -4.08 31 0 1,052 0
30DEC26 420.00 C 32.23 34.08 32.23 33.12 -4.17 31 41 1,267 +11
30DEC26 430.00 C 28.10 29.34 27.20 28.00 -3.91 31 479 7,979 +343
30DEC26 440.00 C 23.60 24.45 23.60 23.95 -3.06 31 38 3,200 +32
30DEC26 450.00 C 20.26 20.89 19.72 20.24 -2.84 31 112 12,731 +48
30DEC26 460.00 C 16.95 17.16 16.68 17.06 -2.49 31 124 8,414 +11
30DEC26 470.00 C 14.25 14.94 14.20 14.49 -2.18 32 57 4,564 +9
30DEC26 480.00 C 12.40 12.40 11.70 12.32 -1.83 32 586 18,428 -25
30DEC26 490.00 C 10.44 10.44 10.06 10.33 -1.65 32 55 5,798 +25
30DEC26 500.00 C 9.55 9.55 8.39 8.77 -1.35 33 378 22,205 -140
30DEC26 510.00 C 8.15 8.15 7.32 7.40 -1.12 33 26 25,809 -1
30DEC26 520.00 C 6.75 6.75 6.05 6.25 -0.92 33 85 8,103 +38
30DEC26 530.00 C 5.51 5.59 5.20 5.28 -0.75 34 371 5,390 +369
30DEC26 540.00 C 4.86 5.00 4.64 4.46 -0.62 34 711 20,867 +707
30DEC26 550.00 C 4.31 4.31 4.00 3.78 -0.50 34 634 32,739 +586
30DEC26 560.00 C 3.60 3.78 3.54 3.21 -0.40 35 86 8,293 +55
30DEC26 570.00 C 3.65 3.65 3.10 2.73 -0.31 35 54 8,690 -1
30DEC26 580.00 C 2.70 2.87 2.70 2.33 -0.24 35 188 11,034 +187
30DEC26 590.00 C 2.48 2.50 2.48 1.99 -0.19 36 14 5,019 +1
30DEC26 600.00 C 2.25 2.31 2.18 1.70 -0.15 36 79 17,388 +66
30DEC26 610.00 C 0.00 0.00 0.00 1.46 -0.11 36 2 12,437 +2
30DEC26 620.00 C 1.78 1.81 1.78 1.26 -0.08 37 52 8,429 +50
30DEC26 630.00 C 0.00 0.00 0.00 1.09 -0.05 37 0 2,846 0
30DEC26 640.00 C 1.33 1.33 1.33 0.94 -0.04 37 10 3,848 +10
30DEC26 650.00 C 1.30 1.33 1.30 0.82 -0.02 38 19 13,293 +2
30DEC26 660.00 C 1.36 1.36 1.10 0.72 0.00 38 32 2,483 -18
30DEC26 670.00 C 1.04 1.11 1.04 0.63 0.00 38 11 1,106 +11
30DEC26 680.00 C 0.95 1.01 0.95 0.55 +0.01 39 10 1,832 0
30DEC26 690.00 C 0.00 0.00 0.00 0.48 +0.01 39 0 899 0
30DEC26 700.00 C 0.78 0.78 0.78 0.43 +0.02 39 20 15,751 0
30DEC26 710.00 C 0.74 0.74 0.74 0.38 +0.02 40 5 820 +5
30DEC26 720.00 C 0.00 0.00 0.00 0.34 +0.03 40 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.30 +0.02 40 0 685 0
30DEC26 740.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 2,417 0
30DEC26 750.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 14,558 0
30DEC26 760.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 2,760 0
30DEC26 770.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 4,326 0
30DEC26 780.00 C 0.33 0.33 0.33 0.18 +0.03 42 5 1,880 +5
30DEC26 790.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 1,009 0
30DEC26 800.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 1,468 0
30DEC26 810.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 1,063 0
30DEC26 820.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 321 0
30DEC26 870.00 C 0.31 0.31 0.31 0.07 +0.02 45 1 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 42 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 44 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 45 0 438 0
30DEC26 1,000.00 C 0.21 0.21 0.21 0.01 0.00 45 10 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 216.66 -7.65 56 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 211.25 -8.17 52 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 206.39 -8.16 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 201.51 -8.31 49 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 196.71 -8.13 48 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 191.89 -8.12 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 187.07 -8.11 46 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 182.26 -8.10 45 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 177.46 -8.09 45 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 172.66 -8.08 44 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 167.86 -8.10 43 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 163.09 -7.95 42 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 158.33 -7.96 41 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 153.59 -7.90 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 148.86 -7.90 39 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 144.16 -7.84 39 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 140.02 -7.27 39 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 134.83 -7.80 37 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 125.67 -7.91 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 116.68 -7.78 35 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 107.93 -7.61 34 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 99.42 -7.43 33 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 91.18 -7.22 33 0 12,487 0
30MAR27 360.00 C 0.00 0.00 0.00 83.78 -6.48 33 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 74.27 -5.81 30 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 67.33 -5.58 30 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 60.81 -5.34 30 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 56.35 -3.46 31 0 21,264 0
30MAR27 410.00 C 50.00 51.76 49.50 50.42 -3.47 31 261 401 +190
30MAR27 420.00 C 44.67 44.80 44.67 45.10 -4.04 31 36 18,084 -34
30MAR27 430.00 C 40.20 40.20 40.20 40.12 -3.86 31 2 1,871 +1
30MAR27 440.00 C 36.83 36.83 35.40 35.81 -4.00 31 11 3,216 +11
30MAR27 450.00 C 32.00 32.00 31.20 31.91 -3.02 31 116 4,144 +103
30MAR27 460.00 C 29.00 29.02 28.45 28.38 -2.91 31 13 2,788 +10
30MAR27 470.00 C 25.00 25.14 25.00 25.22 -2.63 31 30 6,872 +20
30MAR27 480.00 C 23.22 23.22 23.22 22.38 -2.22 31 1 9,294 +1
30MAR27 490.00 C 19.73 20.60 19.70 19.84 -1.83 31 310 5,806 +104
30MAR27 500.00 C 18.28 18.47 17.55 17.58 -1.48 32 65 8,771 +50
30MAR27 510.00 C 16.23 16.23 15.68 15.56 -1.16 32 57 2,797 -33
30MAR27 520.00 C 14.03 14.47 14.03 13.78 -0.86 32 70 4,349 -70
30MAR27 530.00 C 12.80 12.94 12.53 12.19 -0.61 32 134 7,064 -127
30MAR27 540.00 C 11.42 11.46 11.22 10.79 -0.38 32 265 4,610 -235
30MAR27 550.00 C 10.10 10.56 10.10 9.55 -0.19 32 86 4,093 +62
30MAR27 560.00 C 9.20 9.41 9.15 8.46 -0.01 33 141 6,782 +103
30MAR27 570.00 C 0.00 0.00 0.00 7.49 +0.13 33 0 1,816 0
30MAR27 580.00 C 7.70 7.70 6.35 6.64 +0.25 33 10 1,167 0
30MAR27 590.00 C 0.00 0.00 0.00 5.89 +0.35 33 0 2,033 0
30MAR27 600.00 C 6.50 6.50 6.30 5.22 +0.42 33 102 5,142 +102
30MAR27 610.00 C 0.00 0.00 0.00 4.64 +0.49 33 0 2,032 0
30MAR27 620.00 C 0.00 0.00 0.00 4.12 +0.53 33 0 2,538 0
30MAR27 630.00 C 0.00 0.00 0.00 3.67 +0.57 34 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 3.27 +0.59 34 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 2.91 +0.60 34 0 2,388 0
30MAR27 660.00 C 0.00 0.00 0.00 2.60 +0.60 34 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 2.32 +0.65 34 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 2.08 +0.64 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 1.86 +0.58 35 0 1,635 0
30MAR27 700.00 C 3.00 3.00 3.00 1.67 +0.57 35 10 9,262 +10
30MAR27 710.00 C 0.00 0.00 0.00 1.50 +0.58 35 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 1.35 +0.53 35 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 1.22 +0.53 35 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.10 +0.49 36 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.99 +0.48 36 0 421 0
30MAR27 760.00 C 0.00 0.00 0.00 0.90 +0.46 36 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 0.81 +0.43 36 0 402 0
30MAR27 780.00 C 0.00 0.00 0.00 0.74 +0.41 36 0 422 0
30MAR27 790.00 C 0.00 0.00 0.00 0.67 +0.39 36 0 319 0
30MAR27 800.00 C 1.63 1.63 1.63 0.61 +0.37 37 7 539 +7
30MAR27 810.00 C 0.00 0.00 0.00 0.56 +0.35 37 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.51 +0.33 37 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 0.46 +0.30 37 0 210 0
30MAR27 840.00 C 1.20 1.20 1.20 0.43 +0.29 37 1 384 0
30MAR27 850.00 C 0.00 0.00 0.00 0.39 +0.27 37 0 1,814 0
29JUN27 215.00 C 0.00 0.00 0.00 217.77 -7.99 51 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 212.98 -7.97 50 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 208.19 -7.97 49 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 203.42 -7.95 48 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 198.66 -7.94 47 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 193.91 -7.92 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 189.57 -7.50 46 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 184.84 -7.49 45 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 180.12 -7.59 44 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 175.42 -7.57 43 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 171.21 -6.74 44 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 166.54 -6.68 43 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 161.42 -7.49 41 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 156.81 -7.33 40 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 152.23 -7.30 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 147.69 -7.03 39 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 143.18 -7.19 38 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 138.71 -6.94 38 0 679 0
29JUN27 310.00 C 0.00 0.00 0.00 129.94 -7.17 36 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 121.25 -7.17 35 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 112.93 -7.05 35 0 197 0
29JUN27 340.00 C 0.00 0.00 0.00 104.78 -6.93 34 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 97.05 -6.61 34 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 89.62 -6.40 33 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 82.59 -7.41 33 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 73.69 -8.68 30 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 67.61 -8.09 30 0 96 0
29JUN27 400.00 C 65.00 65.00 65.00 63.67 -5.44 32 5 594 0
29JUN27 410.00 C 58.46 58.46 58.30 58.22 -4.71 32 65 120 +63
29JUN27 420.00 C 53.07 53.07 52.65 52.91 -5.79 32 56 7,596 +54
29JUN27 430.00 C 48.55 48.55 48.55 48.28 -4.40 31 50 345 +50
29JUN27 440.00 C 44.00 44.00 43.85 43.77 -3.65 31 4 4,418 +4
29JUN27 450.00 C 40.00 40.86 40.00 39.75 -2.58 31 37 1,672 +6
29JUN27 460.00 C 36.60 37.31 36.00 36.08 -3.05 31 173 4,306 +34
29JUN27 470.00 C 34.20 34.20 33.46 32.50 -2.97 31 34 423 +10
29JUN27 480.00 C 31.00 31.00 30.50 29.53 -2.51 31 5 1,427 0
29JUN27 490.00 C 0.00 0.00 0.00 26.63 -2.45 31 0 315 0
29JUN27 500.00 C 25.20 25.72 25.20 23.97 -2.20 31 23 10,511 -1
29JUN27 510.00 C 23.18 23.18 23.18 21.71 -1.93 31 1 877 0
29JUN27 520.00 C 0.00 0.00 0.00 19.47 -1.92 31 0 390 0
29JUN27 530.00 C 0.00 0.00 0.00 17.51 -1.63 31 0 2,105 0
29JUN27 540.00 C 0.00 0.00 0.00 15.83 -1.46 31 0 452 0
29JUN27 550.00 C 16.45 16.51 16.45 14.15 -1.45 31 69 1,767 -1
29JUN27 560.00 C 15.00 15.00 15.00 12.69 -1.23 31 10 340 +10
29JUN27 570.00 C 13.73 13.73 13.73 11.47 -1.07 31 46 2,491 -44
29JUN27 580.00 C 0.00 0.00 0.00 10.25 -1.07 31 0 478 0
29JUN27 590.00 C 0.00 0.00 0.00 9.12 -0.98 31 0 474 0
29JUN27 600.00 C 11.00 11.05 10.80 8.26 -0.76 31 223 3,522 +221
29JUN27 610.00 C 0.00 0.00 0.00 7.41 -0.76 32 0 838 0
29JUN27 620.00 C 0.00 0.00 0.00 6.56 -0.75 32 0 516 0
29JUN27 630.00 C 0.00 0.00 0.00 5.91 -0.55 32 0 1,031 0
29JUN27 640.00 C 0.00 0.00 0.00 5.34 -0.52 32 0 640 0
29JUN27 650.00 C 7.68 7.68 7.68 4.76 -0.52 32 45 281 -3
29JUN27 660.00 C 0.00 0.00 0.00 4.19 -0.51 32 0 477 0
29JUN27 670.00 C 0.00 0.00 0.00 3.81 -0.34 32 0 4,001 0
29JUN27 680.00 C 0.00 0.00 0.00 3.44 -0.34 32 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 3.06 -0.34 32 0 276 0
29JUN27 700.00 C 0.00 0.00 0.00 2.69 -0.34 32 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 2.45 -0.21 32 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 2.21 -0.22 32 0 40 0
29JUN27 730.00 C 0.00 0.00 0.00 1.98 -0.21 32 0 40 0
29JUN27 740.00 C 0.00 0.00 0.00 1.75 -0.15 32 0 364 0
29JUN27 750.00 C 0.00 0.00 0.00 1.57 -0.10 32 0 95 0
29JUN27 760.00 C 0.00 0.00 0.00 1.42 -0.09 32 0 273 0
29JUN27 770.00 C 0.00 0.00 0.00 1.28 -0.13 32 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 1.14 -0.13 32 0 904 0
29JUN27 790.00 C 0.00 0.00 0.00 1.00 -0.13 32 0 205 0
29SEP27 215.00 C 0.00 0.00 0.00 217.92 -7.98 45 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 213.16 -7.97 45 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 208.43 -7.96 44 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 203.72 -7.94 43 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 199.03 -7.92 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 194.36 -7.92 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 189.72 -7.95 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 185.09 -7.98 40 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 180.50 -8.00 40 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 175.95 -8.01 39 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 171.44 -8.00 39 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 166.97 -7.98 38 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 162.56 -7.94 38 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 159.16 -6.85 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 152.23 -9.19 34 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 149.59 -7.26 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 145.36 -6.95 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 141.02 -6.92 36 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 133.30 -5.95 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 125.13 -5.76 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 117.25 -5.54 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 109.71 -5.36 34 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 101.76 -5.84 33 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 95.56 -4.97 33 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 88.76 -2.93 33 0 65 0
29SEP27 380.00 C 0.00 0.00 0.00 82.68 -4.60 33 0 71 0
29SEP27 390.00 C 0.00 0.00 0.00 74.40 -4.56 31 0 22 0
29SEP27 400.00 C 73.21 73.21 73.21 71.03 -2.18 32 2 108 +1
29SEP27 410.00 C 68.11 68.11 68.11 63.86 -4.25 31 1 1 +1
29SEP27 420.00 C 0.00 0.00 0.00 60.53 -2.62 32 0 4 0
29SEP27 430.00 C 56.39 56.39 56.39 56.06 -4.08 32 2 316 +2
29SEP27 440.00 C 0.00 0.00 0.00 51.60 -4.23 31 0 455 0
29SEP27 450.00 C 48.70 49.13 48.70 47.60 -3.94 32 31 781 +30
29SEP27 460.00 C 46.00 46.00 46.00 44.19 -3.40 32 2 457 +2
29SEP27 470.00 C 0.00 0.00 0.00 40.78 -3.29 32 0 76 0
29SEP27 480.00 C 38.58 38.58 38.58 37.56 -2.99 32 2 112 +2
29SEP27 490.00 C 36.72 36.72 36.72 34.87 -2.49 32 1 73 0
29SEP27 500.00 C 33.55 34.08 33.26 32.18 -2.38 32 24 289 0
29SEP27 510.00 C 0.00 0.00 0.00 29.51 -2.25 32 1 471 0
29SEP27 520.00 C 0.00 0.00 0.00 27.45 -1.67 32 0 78 0
29SEP27 530.00 C 28.25 28.25 26.80 25.40 -1.55 32 6 98 +1
29SEP27 540.00 C 25.07 25.07 25.07 23.35 -1.44 32 1 62 0
29SEP27 550.00 C 0.00 0.00 0.00 21.53 -1.10 32 0 103 0
29SEP27 560.00 C 21.50 21.50 21.50 20.02 -0.87 32 25 120 0
29SEP27 570.00 C 0.00 0.00 0.00 18.51 -0.76 32 0 63 0
29SEP27 580.00 C 18.73 18.73 18.70 17.00 -0.66 32 2 390 0
29SEP27 590.00 C 0.00 0.00 0.00 15.71 -0.35 33 0 543 0
29SEP27 600.00 C 16.30 16.30 16.30 14.63 -0.26 33 3 969 0
29SEP27 610.00 C 0.00 0.00 0.00 13.56 -0.16 33 0 42 0
29SEP27 620.00 C 0.00 0.00 0.00 12.49 -0.06 33 0 8 0
29SEP27 630.00 C 0.00 0.00 0.00 11.47 +0.08 33 0 3 0
29SEP27 640.00 C 0.00 0.00 0.00 10.73 +0.17 33 0 30 0
29SEP27 650.00 C 0.00 0.00 0.00 9.99 +0.24 33 0 28 0
29SEP27 660.00 C 0.00 0.00 0.00 9.26 +0.33 33 0 14 0
29SEP27 670.00 C 10.55 10.55 10.55 8.53 +0.41 33 1 3 +1
29SEP27 680.00 C 0.00 0.00 0.00 7.87 +0.62 33 0 18 0
29SEP27 690.00 C 0.00 0.00 0.00 7.38 +0.67 33 0 26 0
29SEP27 700.00 C 0.00 0.00 0.00 6.90 +0.53 34 0 39 0
29SEP27 710.00 C 0.00 0.00 0.00 6.42 +0.77 34 0 9 0
29SEP27 720.00 C 0.00 0.00 0.00 5.94 +0.82 34 0 17 0
29SEP27 730.00 C 0.00 0.00 0.00 5.46 +0.72 34 0 16 0
29SEP27 740.00 C 7.30 7.30 7.30 5.13 +0.74 34 5 7 +5
29SEP27 750.00 C 0.00 0.00 0.00 4.82 +0.65 34 0 252 0
29SEP27 760.00 C 6.50 6.50 6.50 4.52 +0.71 34 3 377 +3
TOTAL CALL 49,578 1,251,886 +10,651
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 143 0 48 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 135 0 390 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 109 0 361 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 101 0 201 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 380.00 P 0.01 0.01 0.01 0.01 0.00 76 30 30 +30
18SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
18SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
18SEP26 395.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 143 0
18SEP26 400.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 250 0
18SEP26 405.00 P 0.00 0.00 0.00 0.09 +0.04 48 0 438 0
18SEP26 410.00 P 0.12 0.16 0.12 0.19 +0.07 43 89 1,495 +68
18SEP26 415.00 P 0.48 0.61 0.21 0.43 +0.14 39 287 665 +87
18SEP26 420.00 P 1.00 1.74 0.60 1.00 +0.32 35 1,605 1,918 +544
18SEP26 425.00 P 2.30 3.55 1.60 2.27 +0.82 30 914 1,468 +100
18SEP26 430.00 P 4.27 6.77 3.20 5.23 +2.40 31 321 2,287 -22
18SEP26 435.00 P 7.00 9.78 7.00 9.48 +4.48 35 240 6,978 -128
18SEP26 440.00 P 11.40 15.00 11.40 14.14 +5.93 36 50 420 -27
18SEP26 445.00 P 19.60 19.60 19.60 19.03 +6.88 38 5 197 -5
18SEP26 450.00 P 24.20 24.20 23.30 24.00 +6.66 0 61 111 -61
18SEP26 455.00 P 0.00 0.00 0.00 29.00 +7.10 0 0 7 0
18SEP26 460.00 P 0.00 0.00 0.00 34.00 +7.36 0 0 30 -2
18SEP26 465.00 P 0.00 0.00 0.00 39.00 +7.39 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 44.00 +7.40 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 49.00 +7.40 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 54.00 +7.40 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 59.00 +6.79 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 64.00 +7.01 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 69.00 +6.42 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 74.00 +6.61 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 79.00 +6.77 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 84.00 +6.67 0 0 0 0
18SEP26 515.00 P 0.00 0.00 0.00 89.00 +7.40 0 0 0 0
18SEP26 520.00 P 0.00 0.00 0.00 94.00 +7.40 0 0 0 0
18SEP26 525.00 P 0.00 0.00 0.00 99.05 +6.52 157 0 0 0
18SEP26 530.00 P 0.00 0.00 0.00 104.00 +7.26 0 0 0 0
18SEP26 535.00 P 0.00 0.00 0.00 109.00 +6.53 0 0 0 0
18SEP26 540.00 P 0.00 0.00 0.00 114.00 +6.97 0 0 0 0
18SEP26 545.00 P 0.00 0.00 0.00 119.00 +6.99 0 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 50 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 0.06 +0.04 32 0 0 0
25SEP26 385.00 P 0.21 0.21 0.21 0.11 +0.07 32 54 54 +54
25SEP26 390.00 P 0.35 0.35 0.32 0.21 +0.12 31 60 116 +60
25SEP26 395.00 P 0.41 0.41 0.37 0.38 +0.19 31 52 99 +52
25SEP26 400.00 P 0.70 0.86 0.58 0.68 +0.30 30 121 115 +80
25SEP26 405.00 P 1.25 1.25 0.92 1.14 +0.45 29 67 156 +51
25SEP26 410.00 P 1.85 2.21 1.46 1.87 +0.66 29 249 483 +133
25SEP26 415.00 P 2.81 3.10 2.20 2.90 +0.90 28 738 693 +422
25SEP26 420.00 P 3.40 5.10 3.40 4.40 +1.36 28 277 622 +235
25SEP26 425.00 P 4.94 7.30 4.94 6.37 +1.97 27 168 357 +155
25SEP26 430.00 P 8.60 9.95 8.60 9.08 +2.68 27 136 434 +104
25SEP26 435.00 P 12.90 12.90 12.22 12.33 +3.53 27 10 287 -5
25SEP26 440.00 P 16.43 16.43 16.43 15.98 +4.16 27 6 114 +1
25SEP26 445.00 P 0.00 0.00 0.00 20.34 +5.07 29 2 17 +2
25SEP26 450.00 P 24.00 24.00 24.00 24.24 +5.29 23 40 70 +40
25SEP26 455.00 P 0.00 0.00 0.00 29.56 +7.08 31 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 34.31 +6.52 32 0 2 0
25SEP26 465.00 P 0.00 0.00 0.00 39.15 +7.04 32 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 44.06 +7.20 33 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 49.02 +7.32 34 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 54.00 +7.37 0 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 59.00 +6.79 0 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 64.00 +7.01 0 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 69.00 +6.42 0 0 0 0
25SEP26 500.00 P 0.00 0.00 0.00 74.00 +6.61 0 0 0 0
25SEP26 505.00 P 0.00 0.00 0.00 79.00 +6.77 0 0 0 0
25SEP26 510.00 P 0.00 0.00 0.00 84.04 +6.71 54 0 0 0
25SEP26 515.00 P 0.00 0.00 0.00 89.12 +7.52 60 0 0 0
25SEP26 520.00 P 0.00 0.00 0.00 94.04 +7.44 59 0 0 0
25SEP26 525.00 P 0.00 0.00 0.00 99.05 +6.52 62 0 0 0
25SEP26 530.00 P 0.00 0.00 0.00 104.03 +7.29 63 0 0 0
25SEP26 535.00 P 0.00 0.00 0.00 109.03 +6.56 65 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 114.04 +7.01 68 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 103 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 99 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 96 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 83 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 71 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 51 0 391 0
29SEP26 330.00 P 0.07 0.07 0.07 0.01 0.00 46 1 1,457 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,481 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,099 0
29SEP26 360.00 P 0.15 0.15 0.15 0.01 -0.01 31 20 5,153 -20
29SEP26 370.00 P 0.22 0.22 0.22 0.05 -0.01 31 15 6,088 -15
29SEP26 380.00 P 0.37 0.37 0.25 0.15 -0.02 30 6 8,449 -3
29SEP26 390.00 P 0.65 0.65 0.50 0.47 +0.02 30 15 13,049 -12
29SEP26 400.00 P 1.00 1.44 1.00 1.17 +0.18 29 654 33,006 +89
29SEP26 410.00 P 2.50 3.10 2.14 2.76 +0.68 28 511 19,405 +225
29SEP26 420.00 P 5.00 6.39 4.50 5.63 +1.54 27 2,937 14,964 +1,778
29SEP26 430.00 P 10.21 11.30 8.40 10.14 +2.59 26 429 24,294 -304
29SEP26 440.00 P 16.36 18.25 15.80 16.89 +3.79 26 1,413 25,593 -774
29SEP26 450.00 P 26.45 26.45 24.54 24.89 +4.91 25 68 20,059 -5
29SEP26 460.00 P 34.79 35.00 33.25 34.62 +6.22 30 48 18,812 -11
29SEP26 470.00 P 44.00 45.81 42.00 45.61 +8.20 44 561 8,082 0
29SEP26 480.00 P 53.88 57.00 53.88 54.07 +7.17 33 36 10,927 -11
29SEP26 490.00 P 63.72 64.30 63.72 65.00 +6.63 51 75 7,661 -75
29SEP26 500.00 P 0.00 0.00 0.00 74.00 +6.61 0 0 5,511 -233
29SEP26 510.00 P 0.00 0.00 0.00 84.04 +6.71 45 0 3,602 0
29SEP26 520.00 P 93.65 93.65 93.65 94.04 +7.44 50 60 1,910 +60
29SEP26 530.00 P 102.84 104.02 102.84 104.03 +7.29 53 42 884 +37
29SEP26 540.00 P 113.63 113.63 112.01 114.04 +7.01 58 96 2,154 0
29SEP26 550.00 P 123.40 123.40 122.01 124.00 +7.40 0 273 3,096 -90
29SEP26 560.00 P 0.00 0.00 0.00 134.00 +7.40 0 0 3,768 0
29SEP26 570.00 P 0.00 0.00 0.00 144.02 +7.42 67 0 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 154.02 +7.42 71 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 164.02 +7.42 74 0 204 0
29SEP26 600.00 P 173.84 173.84 171.99 174.00 +7.40 0 217 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 184.05 +7.45 84 0 480 0
29SEP26 620.00 P 193.75 193.75 193.75 194.00 +7.40 0 3 178 0
29SEP26 630.00 P 0.00 0.00 0.00 204.01 +7.41 86 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 214.02 +7.42 91 0 686 0
29SEP26 650.00 P 0.00 0.00 0.00 224.00 +7.40 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 234.00 +7.40 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 244.00 +3.03 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 254.01 +7.41 101 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 264.00 +7.40 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 274.03 +7.43 109 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 284.00 +7.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 294.00 +7.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 304.00 +7.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 314.07 +7.47 124 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 324.00 +7.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 334.00 +7.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 344.00 +7.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 354.00 +7.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 364.00 +7.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 374.00 +7.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 384.00 +7.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 394.00 +7.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 404.00 +7.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 414.00 +7.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 424.00 +7.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 434.00 +7.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 444.00 +7.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 454.00 +7.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 464.00 +7.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 474.00 +7.40 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 484.00 +7.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 494.00 +7.40 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 504.05 +7.45 167 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 514.00 +7.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 524.00 +7.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 534.00 +7.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 544.00 +7.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 554.00 +7.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 564.00 +7.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 574.00 +7.40 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 55 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 155 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 33 0 561 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 413 0
29OCT26 330.00 P 0.00 0.00 0.00 0.05 -0.05 29 0 1,424 0
29OCT26 340.00 P 0.00 0.00 0.00 0.12 -0.07 28 0 569 0
29OCT26 350.00 P 0.63 0.63 0.63 0.28 -0.10 28 18 2,384 +8
29OCT26 360.00 P 1.11 1.11 0.98 0.62 -0.09 28 52 1,430 +36
29OCT26 370.00 P 1.49 1.70 1.45 1.23 -0.02 29 82 1,341 +23
29OCT26 380.00 P 2.65 2.65 2.25 2.25 +0.23 29 172 3,501 +77
29OCT26 390.00 P 3.20 4.00 3.20 3.65 +0.51 28 342 5,686 +8
29OCT26 400.00 P 5.20 6.25 5.20 5.82 +0.96 28 1,326 8,846 +943
29OCT26 410.00 P 8.50 9.30 8.13 8.79 +1.55 28 627 8,255 -80
29OCT26 420.00 P 12.00 13.17 11.00 12.74 +2.37 28 1,564 9,704 +1,300
29OCT26 430.00 P 15.00 18.19 15.00 17.59 +3.16 27 266 7,481 +75
29OCT26 440.00 P 23.30 24.50 23.25 25.00 +4.85 30 65 10,963 +17
29OCT26 450.00 P 29.00 31.00 29.00 30.81 +4.58 28 51 7,353 0
29OCT26 460.00 P 38.20 38.86 38.10 39.11 +5.53 30 16 6,272 +1
29OCT26 470.00 P 45.42 47.00 45.42 46.51 +5.35 28 22 3,307 +12
29OCT26 480.00 P 56.00 56.00 56.00 56.74 +8.24 32 4 3,981 0
29OCT26 490.00 P 63.00 63.00 63.00 65.85 +6.30 33 5 2,442 0
29OCT26 500.00 P 74.10 74.10 74.10 75.23 +7.25 34 37 2,949 0
29OCT26 510.00 P 0.00 0.00 0.00 84.51 +7.12 33 0 3,070 0
29OCT26 520.00 P 0.00 0.00 0.00 94.46 +7.34 36 0 607 0
29OCT26 530.00 P 0.00 0.00 0.00 104.43 +7.66 38 0 902 0
29OCT26 540.00 P 0.00 0.00 0.00 114.43 +7.40 41 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 124.41 +7.81 43 0 173 0
29OCT26 560.00 P 0.00 0.00 0.00 134.45 +7.85 46 0 846 0
29OCT26 570.00 P 0.00 0.00 0.00 144.42 +7.82 48 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 154.42 +7.82 50 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 164.43 +7.83 53 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 174.42 +7.82 55 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 184.05 +7.45 51 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 194.01 +7.41 52 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 204.02 +7.42 54 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 214.02 +7.42 56 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 224.01 +7.41 57 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 234.00 +7.40 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 244.00 +3.03 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 254.01 +7.41 63 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 264.00 +7.40 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 274.03 +7.43 67 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 284.00 +7.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 294.00 +7.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 304.00 +7.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 314.07 +7.47 75 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 324.00 +7.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 334.00 +7.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 344.00 +7.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 354.00 +7.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 364.00 +7.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 374.00 +7.40 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 42 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 39 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 0.00 29 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.03 0.00 29 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 424 0
27NOV26 310.00 P 0.99 0.99 0.99 0.10 0.00 29 2 590 0
27NOV26 320.00 P 0.80 0.80 0.80 0.20 -0.01 29 10 206 +10
27NOV26 330.00 P 1.08 1.11 1.07 0.42 +0.02 29 41 2,319 +41
27NOV26 340.00 P 1.50 1.50 1.50 0.79 +0.07 29 7 598 +7
27NOV26 350.00 P 2.01 2.20 2.01 1.39 +0.14 29 30 1,598 +28
27NOV26 360.00 P 3.10 3.12 2.95 2.31 +0.28 30 143 1,972 -28
27NOV26 370.00 P 3.55 4.25 3.55 3.64 +0.48 30 57 2,546 +3
27NOV26 380.00 P 5.60 6.02 5.55 5.48 +0.77 30 352 1,265 +72
27NOV26 390.00 P 7.90 8.27 7.60 7.82 +1.07 30 731 3,335 +621
27NOV26 400.00 P 10.00 11.14 10.00 10.38 +1.29 29 629 8,105 +566
27NOV26 410.00 P 13.60 14.50 12.52 13.98 +1.83 29 249 3,282 +249
27NOV26 420.00 P 17.90 19.00 17.18 18.29 +2.44 29 205 4,349 +137
27NOV26 430.00 P 22.30 23.90 22.30 23.35 +2.96 29 95 4,066 -28
27NOV26 440.00 P 29.10 29.40 29.00 29.02 +3.27 29 35 5,493 +4
27NOV26 450.00 P 36.19 36.19 34.97 35.65 +4.26 30 10 8,083 -2
27NOV26 460.00 P 0.00 0.00 0.00 42.96 +4.48 30 0 2,657 0
27NOV26 470.00 P 48.00 48.00 48.00 51.50 +5.79 31 1 3,676 0
27NOV26 480.00 P 58.50 58.50 58.50 59.61 +5.66 32 6 1,470 0
27NOV26 490.00 P 0.00 0.00 0.00 68.12 +5.99 32 0 841 0
27NOV26 500.00 P 75.00 75.00 75.00 76.99 +6.35 32 18 1,483 +11
27NOV26 510.00 P 0.00 0.00 0.00 86.06 +6.47 33 0 1,581 0
27NOV26 520.00 P 0.00 0.00 0.00 95.30 +6.69 33 0 667 0
27NOV26 530.00 P 0.00 0.00 0.00 104.90 +7.02 34 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 114.62 +7.59 34 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 124.54 +7.28 36 0 910 0
27NOV26 560.00 P 133.80 133.80 133.80 134.45 +7.61 38 2 45 +2
27NOV26 570.00 P 0.00 0.00 0.00 144.53 +7.85 40 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 154.52 +7.91 42 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 164.51 +7.69 44 0 47 0
27NOV26 600.00 P 0.00 0.00 0.00 174.52 +7.72 46 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 184.05 +7.45 42 0 0 0
27NOV26 620.00 P 193.60 193.60 193.60 194.01 +7.41 43 3 3 +3
27NOV26 630.00 P 0.00 0.00 0.00 204.02 +7.42 45 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 214.02 +7.42 47 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 224.01 +7.41 48 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 234.00 +7.40 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 244.00 +3.03 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 254.01 +7.41 52 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 264.00 +7.40 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 274.03 +7.43 56 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 284.00 +7.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 294.00 +7.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 304.00 +7.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 314.07 +7.47 62 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 324.00 +7.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 334.00 +7.40 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 344.00 +7.40 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 354.00 +7.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 364.00 +7.40 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 384 0
30DEC26 265.00 P 0.00 0.00 0.00 0.06 +0.04 33 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 186 0
30DEC26 275.00 P 0.00 0.00 0.00 0.10 +0.05 32 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.13 +0.07 32 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.19 +0.10 32 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.24 +0.12 32 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.33 +0.15 32 0 107 0
30DEC26 300.00 P 0.95 0.95 0.90 0.42 +0.18 32 302 647 +235
30DEC26 310.00 P 1.25 1.25 1.25 0.70 +0.28 32 1 776 +1
30DEC26 320.00 P 0.00 0.00 0.00 1.11 +0.39 32 0 1,147 0
30DEC26 330.00 P 2.02 2.08 2.02 1.71 +0.55 32 86 1,301 +86
30DEC26 340.00 P 2.68 2.74 2.68 2.52 +0.71 31 167 1,054 +103
30DEC26 350.00 P 3.58 3.68 3.57 3.60 +0.89 31 75 9,563 +44
30DEC26 360.00 P 4.82 4.92 4.73 4.76 +0.85 31 255 4,491 +168
30DEC26 370.00 P 6.22 6.60 6.22 6.48 +1.02 30 85 3,452 -8
30DEC26 380.00 P 8.36 8.61 8.36 8.67 +1.38 30 28 15,156 +9
30DEC26 390.00 P 10.27 11.28 10.27 11.29 +1.72 30 255 7,216 -79
30DEC26 400.00 P 12.67 14.43 12.67 14.36 +2.08 30 364 32,388 +314
30DEC26 410.00 P 16.40 18.20 16.40 18.05 +2.39 29 114 10,377 +1
30DEC26 420.00 P 20.00 22.94 20.00 22.33 +2.92 29 658 14,543 +101
30DEC26 430.00 P 25.00 28.00 24.85 27.22 +3.03 29 33 24,139 -2
30DEC26 440.00 P 30.71 33.50 30.71 33.03 +3.52 29 102 14,177 +101
30DEC26 450.00 P 40.00 40.00 39.21 39.41 +3.92 29 132 20,932 0
30DEC26 460.00 P 46.68 47.10 46.68 46.05 +4.19 29 73 10,548 +30
30DEC26 470.00 P 0.00 0.00 0.00 54.84 +5.64 31 0 8,642 0
30DEC26 480.00 P 60.00 61.20 60.00 60.89 +5.58 29 22 8,236 +20
30DEC26 490.00 P 69.88 69.88 69.88 68.77 +3.77 29 3 6,092 0
30DEC26 500.00 P 78.90 79.40 78.90 78.07 +5.45 30 2 21,000 -2
30DEC26 510.00 P 85.87 85.91 85.70 89.68 +7.84 35 49 7,618 -45
30DEC26 520.00 P 0.00 0.00 0.00 97.20 +6.67 33 0 5,084 0
30DEC26 530.00 P 0.00 0.00 0.00 106.23 +6.43 33 0 5,690 0
30DEC26 540.00 P 0.00 0.00 0.00 115.42 +6.35 33 0 2,315 0
30DEC26 550.00 P 125.00 125.00 125.00 125.17 +6.68 34 1 10,512 -1
30DEC26 560.00 P 134.30 134.30 134.30 134.78 +6.75 34 5 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 144.53 +6.85 35 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 154.52 +7.56 36 0 6,481 0
30DEC26 590.00 P 0.00 0.00 0.00 164.51 +7.30 38 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 174.52 +7.45 40 0 21,346 0
30DEC26 610.00 P 0.00 0.00 0.00 184.43 +7.41 41 0 5,129 0
30DEC26 620.00 P 0.00 0.00 0.00 194.41 +7.40 42 0 1,497 0
30DEC26 630.00 P 0.00 0.00 0.00 204.39 +7.41 43 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 214.02 +7.42 41 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 224.01 +7.41 42 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 234.00 +7.40 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 244.00 +3.03 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 254.01 +7.41 46 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 264.00 +7.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 274.03 +7.43 49 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 284.00 +7.40 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 294.00 +7.40 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 304.00 +7.40 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 314.07 +7.47 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 324.00 +7.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 334.00 +7.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 344.00 +7.40 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 354.00 +7.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 364.00 +7.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 374.00 +7.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 384.00 +7.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 394.00 +7.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 404.00 +7.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 414.00 +7.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 424.00 +7.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 434.00 +7.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 444.00 +7.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 454.00 +7.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 464.00 +7.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 474.00 +7.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 484.00 +7.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 494.00 +7.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 504.05 +7.45 73 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 514.00 +7.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 524.00 +7.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 534.00 +7.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 544.00 +7.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 554.00 +7.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 564.00 +7.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 574.00 +7.40 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 220.00 P 0.60 0.60 0.60 0.02 +0.01 30 20 35 +20
30MAR27 225.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.13 +0.06 30 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.17 +0.06 30 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.23 +0.09 30 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.29 +0.09 30 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.38 +0.13 30 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.48 +0.15 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.61 +0.19 30 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.77 +0.24 30 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.93 +0.25 30 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 1.18 +0.35 30 0 98 0
30MAR27 295.00 P 0.00 0.00 0.00 1.42 +0.38 30 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.72 +0.44 30 1 610 +1
30MAR27 310.00 P 0.00 0.00 0.00 2.45 +0.50 30 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 3.45 +0.71 30 0 424 0
30MAR27 330.00 P 5.35 5.35 5.35 4.68 +0.87 30 45 1,390 +45
30MAR27 340.00 P 6.64 6.64 6.64 6.15 +0.96 30 45 3,844 +45
30MAR27 350.00 P 8.14 8.23 8.08 7.96 +1.14 30 48 12,782 +48
30MAR27 360.00 P 10.13 10.13 9.83 10.12 +1.29 30 54 7,777 +22
30MAR27 370.00 P 12.00 12.57 12.00 12.16 +1.09 30 138 4,084 0
30MAR27 380.00 P 15.10 15.24 15.10 15.13 +1.57 30 105 4,243 +102
30MAR27 390.00 P 17.00 18.46 17.00 18.25 +1.85 29 49 5,291 +4
30MAR27 400.00 P 20.20 22.22 20.20 22.07 +2.35 29 73 22,483 +64
30MAR27 410.00 P 25.66 26.07 25.66 26.13 +2.53 29 40 26,054 +36
30MAR27 420.00 P 30.26 30.26 30.26 30.72 +2.80 29 1 14,515 +1
30MAR27 430.00 P 34.80 35.99 34.80 35.67 +3.04 29 91 6,455 0
30MAR27 440.00 P 42.00 42.00 42.00 41.40 +3.51 29 2 6,281 +1
30MAR27 450.00 P 47.00 48.00 47.00 47.29 +3.46 29 48 7,337 0
30MAR27 460.00 P 54.35 54.35 54.35 54.09 +3.87 29 30 3,741 0
30MAR27 470.00 P 0.00 0.00 0.00 62.26 +5.30 31 0 6,350 0
30MAR27 480.00 P 0.00 0.00 0.00 67.50 +3.33 29 0 6,895 0
30MAR27 490.00 P 0.00 0.00 0.00 76.56 +5.19 30 0 7,031 0
30MAR27 500.00 P 81.00 81.00 81.00 84.52 +5.86 31 5 8,683 +5
30MAR27 510.00 P 0.00 0.00 0.00 92.60 +6.02 31 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 101.01 +6.30 31 0 3,415 0
30MAR27 530.00 P 109.60 109.80 109.60 107.14 +0.85 28 200 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 118.26 +6.43 31 0 742 0
30MAR27 550.00 P 127.00 127.00 126.26 127.23 +6.66 31 31 1,202 +1
30MAR27 560.00 P 0.00 0.00 0.00 136.13 +6.58 31 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 145.33 +7.12 30 0 618 0
30MAR27 580.00 P 0.00 0.00 0.00 154.96 +7.32 31 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 164.60 +7.39 31 0 369 0
30MAR27 600.00 P 174.00 174.00 174.00 177.79 +10.69 39 6 2,715 0
30MAR27 610.00 P 0.00 0.00 0.00 184.43 +7.41 33 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 194.41 +7.40 34 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 204.39 +7.41 35 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 214.21 +7.61 35 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 224.32 +3.17 37 0 3,224 0
30MAR27 660.00 P 0.00 0.00 0.00 234.31 +7.71 38 0 1,080 0
30MAR27 670.00 P 0.00 0.00 0.00 244.33 +3.36 39 0 180 0
30MAR27 680.00 P 0.00 0.00 0.00 254.31 +7.71 40 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 264.00 +7.40 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 274.03 +7.43 40 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 284.00 +7.40 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 294.00 +7.40 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 304.00 +7.40 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 314.07 +7.47 44 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 324.00 +7.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 334.00 +7.40 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 344.00 +7.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 354.00 +7.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 364.00 +7.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 374.00 +7.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 384.00 +7.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 394.00 +7.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 404.00 +7.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 414.00 +7.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 424.00 +7.40 0 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.14 -1.01 30 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.19 -1.11 31 0 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.25 -1.31 31 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.30 -1.48 30 0 140 0
29JUN27 235.00 P 0.00 0.00 0.00 0.41 -1.59 31 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 0.51 -1.71 31 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.64 -1.90 31 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.80 -2.06 31 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 0.96 -2.22 31 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.18 -2.32 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.43 -2.49 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.68 -2.69 31 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.03 -2.80 31 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.40 -2.72 31 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 2.78 -2.82 31 0 12 0
29JUN27 290.00 P 3.98 3.98 3.98 3.27 -3.12 31 10 182 +10
29JUN27 295.00 P 0.00 0.00 0.00 3.81 -3.20 31 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 4.34 -3.29 31 0 923 0
29JUN27 310.00 P 0.00 0.00 0.00 5.74 -2.98 31 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 7.27 -3.06 31 0 3,372 0
29JUN27 330.00 P 9.37 9.37 9.37 9.27 -2.66 31 45 641 +45
29JUN27 340.00 P 11.30 11.30 11.30 11.20 -2.77 31 2 2,061 +2
29JUN27 350.00 P 13.40 13.52 13.09 13.43 -2.61 30 24 6,793 +7
29JUN27 360.00 P 15.88 15.88 15.55 15.98 -2.42 30 3 3,559 +3
29JUN27 370.00 P 18.80 18.80 18.80 19.10 -1.93 30 2 2,646 +2
29JUN27 380.00 P 22.07 22.28 21.97 22.51 -1.19 30 148 1,858 +146
29JUN27 390.00 P 25.66 25.78 25.10 26.34 -0.61 30 58 1,941 +58
29JUN27 400.00 P 30.00 30.00 29.02 30.39 +0.21 30 226 1,614 +226
29JUN27 410.00 P 34.15 34.15 34.15 34.98 +1.11 30 40 3,515 0
29JUN27 420.00 P 38.95 38.95 38.64 39.62 +1.85 30 45 2,803 +40
29JUN27 430.00 P 44.15 44.15 44.15 44.96 +3.08 30 40 2,648 +40
29JUN27 440.00 P 46.40 50.16 46.40 50.32 +3.85 29 40 4,509 +30
29JUN27 450.00 P 56.00 56.10 56.00 56.23 +4.09 29 53 3,045 +52
29JUN27 460.00 P 0.00 0.00 0.00 62.37 +4.11 29 0 934 0
29JUN27 470.00 P 0.00 0.00 0.00 69.00 +4.05 29 0 1,428 0
29JUN27 480.00 P 0.00 0.00 0.00 76.53 +4.76 30 0 1,599 0
29JUN27 490.00 P 0.00 0.00 0.00 83.65 +5.32 30 0 809 0
29JUN27 500.00 P 0.00 0.00 0.00 91.13 +5.48 30 0 2,880 0
29JUN27 510.00 P 0.00 0.00 0.00 98.84 +5.66 30 0 517 0
29JUN27 520.00 P 0.00 0.00 0.00 107.73 +6.50 31 0 2,121 0
29JUN27 530.00 P 0.00 0.00 0.00 115.84 +7.00 31 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 124.14 +7.19 31 0 1,226 0
29JUN27 550.00 P 131.40 131.49 131.40 135.86 +10.70 34 63 660 +3
29JUN27 560.00 P 139.00 139.00 139.00 141.04 +7.42 31 16 100 0
29JUN27 570.00 P 0.00 0.00 0.00 149.80 +7.62 31 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 158.65 +7.63 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 168.11 +8.22 32 0 79 0
29JUN27 600.00 P 175.91 175.91 175.38 177.79 +7.47 33 90 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 186.51 +8.08 32 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 196.05 +8.26 33 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 205.71 +8.42 33 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 215.57 +8.33 34 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 224.72 +3.57 33 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 234.71 +7.96 34 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 244.71 +3.74 35 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 254.59 +7.91 36 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 264.38 +7.78 36 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 274.03 +7.43 35 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 284.38 +7.78 38 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 294.38 +7.78 39 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 304.39 +7.79 39 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 314.43 +7.83 40 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 324.34 +7.74 41 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 334.38 +7.78 42 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 344.00 +7.40 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 354.00 +7.40 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 364.00 +7.40 0 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.54 -0.61 32 0 34 0
29SEP27 220.00 P 0.00 0.00 0.00 0.66 -0.64 32 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.81 -0.75 32 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.00 -0.78 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 1.19 -0.81 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.44 -0.78 32 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.69 -0.85 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.95 -0.91 32 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 2.32 -0.86 32 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 2.70 -0.80 32 0 31 0
29SEP27 265.00 P 4.09 4.09 4.09 3.07 -0.85 32 1 33 +1
29SEP27 270.00 P 0.00 0.00 0.00 3.55 -0.82 32 0 40 0
29SEP27 275.00 P 0.00 0.00 0.00 4.09 -0.74 32 0 30 0
29SEP27 280.00 P 0.00 0.00 0.00 4.62 -0.50 32 0 43 0
29SEP27 285.00 P 5.70 5.70 5.70 5.17 -0.43 32 9 12 +4
29SEP27 290.00 P 0.00 0.00 0.00 5.91 -0.48 32 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 6.58 -0.43 31 0 46 0
29SEP27 300.00 P 0.00 0.00 0.00 7.34 -0.29 31 0 240 0
29SEP27 310.00 P 8.95 8.95 8.95 9.19 +0.47 31 40 87 +40
29SEP27 320.00 P 10.63 10.72 10.55 10.54 +0.21 31 67 110 +67
29SEP27 330.00 P 0.00 0.00 0.00 12.74 +0.81 31 0 120 0
29SEP27 340.00 P 0.00 0.00 0.00 15.19 +1.22 31 0 24 0
29SEP27 350.00 P 0.00 0.00 0.00 17.90 +1.86 31 0 463 0
29SEP27 360.00 P 20.03 20.26 20.00 21.00 +2.44 30 52 163 +52
29SEP27 370.00 P 0.00 0.00 0.00 24.18 +2.59 30 0 1,050 0
29SEP27 380.00 P 26.96 26.96 26.87 27.99 +2.95 30 3 309 +3
29SEP27 390.00 P 30.50 30.58 30.30 31.83 +2.86 30 99 268 +83
29SEP27 400.00 P 34.47 35.12 34.22 36.12 +3.18 30 209 442 +133
29SEP27 410.00 P 39.50 39.50 38.72 40.70 +3.16 30 128 284 +128
29SEP27 420.00 P 44.52 44.68 44.52 45.34 +3.08 30 45 284 +45
29SEP27 430.00 P 49.60 49.60 48.65 50.65 +3.43 30 43 1,954 +43
29SEP27 440.00 P 54.89 55.36 54.89 56.01 +3.32 30 51 1,034 +1
29SEP27 450.00 P 61.00 61.00 61.00 61.84 +3.64 30 10 1,280 +10
29SEP27 460.00 P 0.00 0.00 0.00 68.15 +4.07 30 0 199 0
29SEP27 470.00 P 0.00 0.00 0.00 74.51 +4.22 30 0 174 0
29SEP27 480.00 P 0.00 0.00 0.00 81.09 +4.23 29 0 50 0
29SEP27 490.00 P 0.00 0.00 0.00 88.35 +4.95 30 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 95.14 +4.59 29 0 66 0
29SEP27 510.00 P 0.00 0.00 0.00 103.25 +5.14 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 111.04 +5.41 30 0 98 0
29SEP27 530.00 P 0.00 0.00 0.00 118.94 +5.66 30 0 14 0
29SEP27 540.00 P 0.00 0.00 0.00 126.98 +5.81 30 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 135.86 +6.49 31 0 183 0
29SEP27 560.00 P 0.00 0.00 0.00 143.46 +6.05 30 0 96 0
29SEP27 570.00 P 0.00 0.00 0.00 151.97 +6.24 30 0 0 0
29SEP27 580.00 P 160.86 160.86 160.79 160.79 +6.66 30 60 61 +60
29SEP27 590.00 P 170.00 170.00 170.00 168.11 +5.37 29 30 32 +30
29SEP27 600.00 P 179.05 179.05 179.02 177.79 +6.16 30 60 106 +60
29SEP27 610.00 P 188.16 188.30 188.09 187.25 +6.91 30 90 94 +90
29SEP27 620.00 P 0.00 0.00 0.00 196.26 +1.21 30 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 205.71 +7.09 30 0 226 0
29SEP27 640.00 P 216.22 216.22 216.14 215.57 +8.14 31 60 61 +60
29SEP27 650.00 P 225.72 225.72 225.72 224.72 +3.57 30 30 930 +30
29SEP27 660.00 P 0.00 0.00 0.00 234.71 +6.72 31 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 244.71 +3.74 32 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 254.59 +7.46 33 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 264.40 +7.50 33 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 274.29 +7.59 33 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 284.39 +7.79 34 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 294.39 +7.79 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 304.39 +7.79 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 314.43 +7.83 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 324.34 +7.74 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 334.38 +7.78 38 0 0 0
TOTAL PUT 26,173 1,067,372 +9,795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 128.500
29SEP26 62.50 C 0.00 0.00 0.00 66.06 -1.11 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.56 -1.11 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.07 -1.10 109 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.57 -1.11 92 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.07 -1.11 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.57 -1.11 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.08 -1.10 87 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.58 -1.11 73 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.08 -1.11 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.58 -1.11 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.09 -1.10 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.59 -1.11 56 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.09 -1.11 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.59 -1.11 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.10 -1.10 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.60 -1.11 40 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.10 -1.11 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.60 -1.11 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.11 -1.11 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.61 -1.11 26 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.12 -1.11 28 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.64 -1.10 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.19 -1.10 26 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 8.84 -1.06 27 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.64 -1.01 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.71 -0.90 27 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 3.02 -0.85 26 0 76 0
29SEP26 130.00 C 1.72 1.72 1.59 1.85 -0.58 26 17 260 0
29SEP26 132.50 C 0.00 0.00 0.00 1.04 -0.42 26 0 114 0
29SEP26 135.00 C 0.00 0.00 0.00 0.54 -0.32 26 0 189 0
29SEP26 137.50 C 0.00 0.00 0.00 0.26 -0.15 27 0 229 0
29SEP26 140.00 C 0.00 0.00 0.00 0.12 -0.09 27 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 28 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 26.39 -0.82 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.93 -1.10 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.51 -1.09 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.13 -1.08 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.81 -1.07 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.59 -1.04 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 12.48 -1.01 28 0 0 0
29OCT26 120.00 C 10.75 10.75 10.75 10.51 -0.97 28 7 22 +7
29OCT26 122.50 C 0.00 0.00 0.00 8.72 -0.91 28 0 85 0
29OCT26 125.00 C 0.00 0.00 0.00 7.11 -0.60 28 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 5.77 -0.49 29 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 4.35 -0.65 27 0 159 0
29OCT26 132.50 C 3.14 3.14 3.14 3.36 -0.57 27 2 69 +2
29OCT26 135.00 C 0.00 0.00 0.00 2.55 -0.48 28 0 162 0
29OCT26 137.50 C 0.00 0.00 0.00 1.90 -0.40 28 0 53 0
29OCT26 140.00 C 0.00 0.00 0.00 1.39 -0.33 28 0 89 0
29OCT26 142.50 C 0.00 0.00 0.00 1.00 -0.26 28 0 36 0
29OCT26 145.00 C 0.00 0.00 0.00 0.70 -0.21 28 0 117 0
29OCT26 147.50 C 0.00 0.00 0.00 0.49 -0.16 28 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.34 -0.11 28 0 875 0
29OCT26 152.50 C 0.00 0.00 0.00 0.22 -0.09 28 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 24.51 -0.78 30 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.22 -1.11 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.01 -1.10 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.89 -1.08 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.87 -1.06 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.96 -1.04 30 0 0 0
27NOV26 120.00 C 11.76 11.76 11.76 12.18 -1.00 30 7 7 +7
27NOV26 122.50 C 0.00 0.00 0.00 10.54 -0.96 30 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 8.92 -0.74 29 0 45 0
27NOV26 127.50 C 0.00 0.00 0.00 7.49 -0.81 29 0 37 0
27NOV26 130.00 C 0.00 0.00 0.00 6.29 -0.78 29 0 41 0
27NOV26 132.50 C 0.00 0.00 0.00 5.26 -0.72 29 0 20 0
27NOV26 135.00 C 0.00 0.00 0.00 4.36 -0.65 29 0 49 0
27NOV26 137.50 C 3.47 3.47 3.47 3.58 -0.59 29 23 39 -4
27NOV26 140.00 C 0.00 0.00 0.00 2.92 -0.53 29 0 25 0
27NOV26 142.50 C 2.07 2.15 2.07 2.36 -0.46 29 45 60 +45
27NOV26 145.00 C 1.71 1.73 1.67 1.89 -0.41 29 578 569 +538
27NOV26 147.50 C 0.00 0.00 0.00 1.55 -0.36 30 0 478 0
27NOV26 150.00 C 0.00 0.00 0.00 1.22 -0.32 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.96 -0.26 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.75 -0.22 30 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.58 -0.18 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.44 -0.15 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.34 -0.12 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.26 -0.10 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.20 -0.07 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.58 -1.10 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.10 -1.11 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.62 -0.56 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.14 -0.54 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.67 -0.51 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.58 -1.15 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.16 -1.14 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.96 -0.89 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.32 -1.32 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.90 -1.33 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.51 -1.14 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.15 -1.13 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.77 -1.28 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.43 -1.30 22 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.16 -1.28 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.99 -1.08 27 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.13 -0.82 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.05 -1.04 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.06 -1.01 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.17 -0.99 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.38 -0.96 30 0 190 0
30DEC26 120.00 C 13.20 13.20 13.20 13.71 -0.92 30 15 18 +13
30DEC26 122.50 C 0.00 0.00 0.00 12.16 -0.88 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 10.66 -0.59 30 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 9.34 -0.55 30 0 92 0
30DEC26 130.00 C 8.58 8.58 8.58 8.12 -0.56 30 1 31 +1
30DEC26 132.50 C 7.43 7.43 7.43 7.02 -0.56 30 1 59 +1
30DEC26 135.00 C 6.40 6.40 6.24 6.04 -0.54 30 16 45 0
30DEC26 137.50 C 0.00 0.00 0.00 5.15 -0.58 30 0 63 0
30DEC26 140.00 C 0.00 0.00 0.00 4.38 -0.52 30 0 113 0
30DEC26 142.50 C 0.00 0.00 0.00 3.73 -0.47 30 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 3.16 -0.42 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.74 -0.49 30 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 2.30 -0.35 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.92 -0.31 30 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.60 -0.27 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.32 -0.24 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.09 -0.21 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.90 -0.18 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.74 -0.15 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.60 -0.13 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.49 -0.11 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.84 -1.08 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.47 -1.08 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.13 -1.07 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.81 -1.08 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.53 -1.06 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.25 -1.06 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.04 -1.06 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.87 -1.06 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.78 -1.11 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.70 -1.12 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.71 -1.06 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.78 -1.04 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.00 -1.15 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.25 -0.88 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.57 -0.85 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.98 -0.82 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.47 -0.79 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.08 -0.80 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.76 -0.55 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.50 -0.50 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.30 -0.47 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 11.19 -0.45 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.16 -0.43 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.19 -0.39 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.30 -0.36 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.48 -0.47 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.70 -0.47 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.96 -0.51 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.37 -0.52 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.83 -0.49 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.32 -0.46 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.87 -0.42 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.46 -0.38 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.09 -0.35 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.75 -0.32 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.45 -0.29 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.18 -0.26 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.61 -1.11 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.57 -1.05 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.50 -1.07 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.55 -1.07 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.81 -0.86 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.76 -1.03 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.97 -0.98 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.22 -0.98 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.29 -1.23 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.74 -1.16 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.27 -1.08 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.79 -1.08 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.82 -0.79 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.50 -0.76 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.97 -1.04 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.89 -0.80 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 13.95 -0.70 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.91 -0.67 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.86 -0.72 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 11.02 -0.62 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.16 -0.60 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.37 -0.57 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.63 -0.55 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.94 -0.52 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 7.31 -0.55 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.75 -0.53 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.20 -0.53 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.66 -0.53 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.23 -0.43 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.81 -0.44 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.40 -0.44 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.00 -0.43 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.41 -1.03 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.76 -0.99 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.14 -0.98 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 26.62 -0.93 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.10 -0.93 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 23.67 -0.91 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.34 -0.85 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.26 -0.86 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.00 -0.84 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 18.79 -0.83 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 17.65 -0.70 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.58 -0.67 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.62 -0.58 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.65 -0.56 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.57 -0.71 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.71 -0.82 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.90 -0.78 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.14 -0.75 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.42 -0.60 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.25 -0.23 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.55 -0.24 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.95 -0.17 33 0 0 0
TOTAL CALL 712 13,581 +610
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 109 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 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 51 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 28 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 362 0
29SEP26 120.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 238 0
29SEP26 122.50 P 0.00 0.00 0.00 0.54 +0.11 27 0 922 0
29SEP26 125.00 P 1.13 1.13 1.13 1.12 +0.21 27 2 372 -2
29SEP26 127.50 P 0.00 0.00 0.00 2.06 +0.36 27 0 688 0
29SEP26 130.00 P 4.00 4.00 3.57 3.29 +0.43 27 11 294 -3
29SEP26 132.50 P 0.00 0.00 0.00 4.96 +0.68 27 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 6.95 +0.84 27 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 9.17 +0.95 27 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 11.55 +1.04 27 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 14.00 +1.08 0 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 16.50 +1.10 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 19.00 +1.10 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.50 +1.10 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.72 +1.13 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.30 +1.14 78 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.87 +1.72 85 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.45 +1.14 91 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.94 +1.12 96 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.44 +1.12 100 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.94 +1.11 105 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 42.44 +1.11 109 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 28 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.43 +0.04 28 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.71 +0.07 28 0 151 0
29OCT26 117.50 P 0.00 0.00 0.00 1.11 +0.11 28 0 14 0
29OCT26 120.00 P 0.00 0.00 0.00 1.66 +0.16 28 0 139 0
29OCT26 122.50 P 2.37 2.37 2.37 2.38 +0.21 29 10 115 0
29OCT26 125.00 P 0.00 0.00 0.00 3.30 +0.29 29 0 100 0
29OCT26 127.50 P 4.55 4.55 4.55 4.39 +0.34 29 1 88 +1
29OCT26 130.00 P 0.00 0.00 0.00 5.67 +0.39 29 0 112 0
29OCT26 132.50 P 7.25 7.41 7.25 7.15 +0.43 29 24 133 +7
29OCT26 135.00 P 0.00 0.00 0.00 8.74 +0.64 28 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 10.58 +0.72 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 12.57 +0.79 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 14.68 +0.85 28 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 16.90 +0.91 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 19.21 +0.96 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 21.59 +1.01 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 24.72 +1.13 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.30 +1.14 44 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.87 +1.60 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.45 +1.14 51 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.94 +1.12 54 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.44 +1.12 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.94 +1.11 59 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 42.44 +1.11 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.90 +0.05 30 0 20 0
27NOV26 112.50 P 1.51 1.51 1.51 1.26 +0.02 30 15 53 0
27NOV26 115.00 P 1.94 1.94 1.94 1.75 +0.04 30 15 61 +15
27NOV26 117.50 P 0.00 0.00 0.00 2.36 +0.07 30 0 32 0
27NOV26 120.00 P 0.00 0.00 0.00 3.10 +0.12 30 0 70 0
27NOV26 122.50 P 0.00 0.00 0.00 3.97 +0.18 30 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 4.98 +0.28 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 6.12 +0.33 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 7.39 +0.35 30 0 22 0
27NOV26 132.50 P 8.95 8.95 8.76 8.82 +0.36 30 6 41 -2
27NOV26 135.00 P 0.00 0.00 0.00 10.30 +0.43 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 12.03 +0.53 30 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.85 +0.59 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.78 +0.63 30 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.83 +0.73 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.95 +0.77 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.16 +0.83 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.72 +0.69 33 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 27.46 +1.09 37 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.87 +1.11 38 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.45 +1.14 41 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 34.94 +1.12 43 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.44 +1.12 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.94 +1.11 47 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.44 +1.11 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 31 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 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 0.00 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.45 +0.02 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.89 +0.03 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.22 +0.05 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.62 +0.08 30 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 2.16 +0.08 31 0 534 0
30DEC26 115.00 P 3.11 3.11 3.11 2.80 +0.13 31 15 617 +15
30DEC26 117.50 P 0.00 0.00 0.00 3.52 +0.18 31 0 175 0
30DEC26 120.00 P 0.00 0.00 0.00 4.34 +0.18 31 0 771 0
30DEC26 122.50 P 0.00 0.00 0.00 5.32 +0.26 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 6.35 +0.28 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 7.51 +0.30 31 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 8.79 +0.23 30 0 56 0
30DEC26 132.50 P 0.00 0.00 0.00 10.20 +0.35 31 0 64 0
30DEC26 135.00 P 0.00 0.00 0.00 11.65 +0.49 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 13.27 +0.52 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 15.03 +0.59 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.86 +0.64 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.80 +0.69 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.81 +0.75 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.90 +0.79 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.64 +0.98 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.87 +1.03 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 30.16 +1.05 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.51 +1.07 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.94 +1.10 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.44 +1.12 39 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.94 +1.11 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.44 +1.11 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.61 +0.05 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.79 +0.04 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.05 +0.06 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.34 +0.09 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.76 +0.16 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.18 +0.14 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.69 +0.15 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.24 +0.18 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.78 +0.12 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.65 +0.27 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.49 +0.27 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.37 +0.31 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.32 +0.29 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.32 +0.31 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.41 +0.32 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.61 +0.36 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.90 +0.25 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.27 +0.30 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.73 +0.30 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.28 +0.33 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.91 +0.37 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.68 +0.37 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.46 +0.44 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.59 +0.74 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 25.51 +0.78 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 27.50 +0.85 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.52 +0.65 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.60 +0.86 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.74 +0.88 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.92 +0.91 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.14 +0.95 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.40 +0.98 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.69 +0.98 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.82 +0.02 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.19 +0.02 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.67 +0.04 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.17 +0.04 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.76 +0.07 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.41 +0.07 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.10 +0.11 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.92 +0.11 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.94 +0.12 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.91 +0.17 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.80 +0.16 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.80 +0.17 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.96 +0.21 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.03 +0.16 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.25 +0.18 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.54 +0.20 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.91 +0.23 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.34 +0.25 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.85 +0.28 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.42 +0.30 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.33 +0.55 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.05 +0.59 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.81 +0.64 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.62 +0.67 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.48 +0.70 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 31.38 +0.72 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.32 +0.74 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.34 +0.80 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 37.37 +0.81 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.45 +0.83 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.57 +0.85 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.72 +0.87 33 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 6.16 +0.20 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 7.01 +0.20 33 0 0 0
29SEP27 110.00 P 8.25 8.25 8.25 7.87 +0.21 33 5 6 +5
29SEP27 112.50 P 0.00 0.00 0.00 8.84 +0.26 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.89 +0.27 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 10.94 +0.31 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 12.10 +0.44 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 13.24 +0.49 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 14.43 +0.48 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.68 +0.51 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.85 +0.18 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 18.21 +0.43 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.63 +0.24 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 21.12 +0.25 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.65 +0.27 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 24.50 +0.51 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 26.17 +0.55 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.87 +0.58 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 29.61 +0.60 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 31.41 +0.64 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.24 +0.65 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.09 +0.67 33 0 0 0
TOTAL PUT 104 12,707 +36
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$ 6.895
18SEP26 4.90 C 0.00 0.00 0.00 2.00 -0.01 298 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 1.95 -0.01 290 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 1.90 -0.01 282 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 1.80 -0.01 267 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 1.70 -0.01 252 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 1.60 -0.02 236 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 1.50 -0.01 222 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.01 207 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 1.30 -0.01 193 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 1.20 -0.01 178 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 1.10 +0.02 164 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 1.00 +0.02 150 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.90 +0.02 136 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.80 +0.02 122 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.70 +0.02 108 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.60 +0.02 94 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.50 +0.02 81 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.40 +0.01 67 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.14 -0.03 58 0 45 0
18SEP26 6.90 C 0.00 0.00 0.00 0.08 -0.04 57 0 87 0
18SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.03 64 0 15 0
18SEP26 7.10 C 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.01 -0.02 62 0 49 0
18SEP26 7.30 C 0.00 0.00 0.00 0.01 -0.01 76 0 40 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 36 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 127 0 60 0
18SEP26 7.80 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
18SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
18SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
18SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
18SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
18SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 2.00 -0.01 93 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 1.95 -0.01 90 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 1.90 -0.01 88 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 1.80 -0.01 82 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 1.70 -0.01 77 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 1.60 -0.02 72 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 1.50 -0.02 67 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.02 62 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 1.31 -0.01 79 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 1.20 -0.02 53 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 1.10 +0.02 48 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 1.00 +0.01 43 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.91 +0.02 56 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.81 +0.01 51 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.72 +0.01 53 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.63 +0.01 52 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.54 0.00 50 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.46 0.00 50 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.32 -0.02 51 0 15 0
25SEP26 6.80 C 0.00 0.00 0.00 0.25 -0.03 48 0 60 0
25SEP26 6.90 C 0.20 0.20 0.18 0.21 -0.01 51 30 75 +30
25SEP26 7.00 C 0.18 0.18 0.18 0.17 -0.01 52 30 75 +15
25SEP26 7.10 C 0.00 0.00 0.00 0.13 -0.01 52 0 16 0
25SEP26 7.20 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.10 -0.01 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.00 -0.01 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.90 -0.02 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.16 -0.02 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 +0.01 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.70 +0.01 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 0.00 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 -0.02 50 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 22 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.01 52 0 37 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 167 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 7 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.12 -0.03 53 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.02 -0.01 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.92 -0.04 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.69 -0.02 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.46 -0.02 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.23 -0.04 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.06 +0.01 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.88 +0.01 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.71 0.00 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.56 -0.01 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.36 -0.01 53 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.28 -0.01 53 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.22 0.00 54 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 10 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 0.00 55 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 0.00 55 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.15 -0.03 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.06 -0.03 51 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.98 -0.01 54 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.74 -0.04 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.53 -0.04 50 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.36 -0.01 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.18 -0.02 53 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.02 +0.01 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.86 -0.01 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.73 -0.01 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.53 0.00 54 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.44 0.00 54 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.30 0.00 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 0.00 54 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 -0.02 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 -0.03 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.05 -0.01 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.83 -0.02 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 -0.02 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.01 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.01 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 0.00 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.01 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 -0.01 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 0.00 53 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.02 52 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 0.00 54 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 -0.01 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 +0.01 54 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 0.00 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.36 -0.01 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.29 -0.01 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 0.00 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.02 -0.01 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 0.00 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 +0.02 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.55 -0.01 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.41 -0.02 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 -0.05 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.19 0.00 54 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.07 -0.01 53 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 -0.02 54 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 0.90 +0.01 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 0.00 54 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 -0.01 54 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 -0.01 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.60 0.00 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.54 -0.01 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.44 0.00 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.50 +0.01 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 0.00 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.37 +0.02 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.19 -0.01 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.04 -0.01 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.89 -0.02 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.75 -0.01 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.63 0.00 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.51 -0.01 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.39 -0.02 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.29 -0.03 52 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.20 0.00 52 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.11 -0.03 52 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.04 -0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.97 -0.01 53 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.90 -0.01 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.84 0.00 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.77 -0.01 53 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.71 -0.01 53 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.66 0.00 53 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.61 0.00 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.64 0.00 52 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.58 0.00 52 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.52 +0.01 53 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.36 0.00 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.22 0.00 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.10 +0.01 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.97 +0.01 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.84 -0.01 53 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 1.71 -0.01 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.61 0.00 53 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.52 +0.01 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.43 0.00 53 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.35 0.00 53 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.27 0.00 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.20 0.00 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.13 0.00 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.07 +0.01 54 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.00 +0.01 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.94 +0.01 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.83 +0.01 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.78 +0.01 54 0 0 0
TOTAL CALL 60 2,786 +45
18SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
18SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 0.05 -0.04 62 0 75 0
18SEP26 6.90 P 0.00 0.00 0.00 0.10 -0.04 67 0 94 0
18SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.04 68 0 23 0
18SEP26 7.10 P 0.00 0.00 0.00 0.23 -0.04 64 0 89 0
18SEP26 7.20 P 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.41 -0.03 67 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.51 -0.02 79 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.02 91 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.71 -0.02 103 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.81 -0.02 113 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.91 -0.02 124 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 1.01 -0.02 135 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 1.11 -0.02 145 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 1.22 -0.01 187 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 1.32 -0.01 198 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 1.42 -0.01 209 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 1.52 -0.01 220 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 1.61 -0.02 193 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 1.72 -0.01 240 0 0 0
18SEP26 8.70 P 0.00 0.00 0.00 1.82 -0.01 251 0 0 0
18SEP26 8.80 P 0.00 0.00 0.00 1.92 -0.01 261 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 2.02 -0.01 271 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.01 280 0 0 0
18SEP26 9.10 P 0.00 0.00 0.00 2.22 -0.01 289 0 0 0
18SEP26 9.20 P 0.00 0.00 0.00 2.32 -0.01 298 0 0 0
18SEP26 9.30 P 0.00 0.00 0.00 2.42 -0.01 306 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 0.13 -0.02 53 0 30 0
25SEP26 6.80 P 0.17 0.17 0.17 0.17 -0.02 53 15 45 +15
25SEP26 6.90 P 0.20 0.20 0.19 0.21 -0.03 51 45 45 +45
25SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
25SEP26 7.10 P 0.32 0.32 0.32 0.34 -0.02 54 15 15 +15
25SEP26 7.20 P 0.00 0.00 0.00 0.41 -0.02 54 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.55 -0.03 50 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.03 51 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.73 -0.02 52 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.82 -0.03 51 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.91 -0.03 46 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 1.01 -0.02 50 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 1.11 -0.02 54 0 0 0
25SEP26 8.10 P 0.00 0.00 0.00 1.23 0.00 75 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 1.32 -0.01 72 0 0 0
25SEP26 8.30 P 0.00 0.00 0.00 1.42 -0.01 76 0 0 0
25SEP26 8.40 P 0.00 0.00 0.00 1.52 -0.01 80 0 0 0
25SEP26 8.50 P 0.00 0.00 0.00 1.61 -0.02 72 0 0 0
25SEP26 8.60 P 0.00 0.00 0.00 1.72 -0.01 87 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 1.82 -0.01 91 0 0 0
25SEP26 8.80 P 0.00 0.00 0.00 1.92 -0.01 95 0 0 0
25SEP26 8.90 P 0.00 0.00 0.00 2.02 -0.01 98 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.02 51 0 57 0
29SEP26 6.75 P 0.22 0.22 0.22 0.19 -0.02 52 45 174 +45
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.03 51 0 80 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.04 50 0 38 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 -0.03 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.02 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 0.00 67 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.01 69 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 -0.01 77 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.01 84 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.01 91 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.01 98 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.87 -0.01 104 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 0.00 55 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 0.00 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.55 -0.02 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.85 -0.01 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.04 0.00 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.24 0.00 52 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.47 +0.02 56 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.69 +0.02 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.93 +0.04 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.15 +0.01 58 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.39 0.00 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.64 +0.01 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.87 -0.01 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.24 -0.01 52 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.69 -0.01 53 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.84 -0.01 54 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.02 -0.01 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.18 -0.03 54 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.38 0.00 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.57 0.00 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.79 +0.01 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.99 0.00 55 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.21 0.00 55 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.43 0.00 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.66 -0.01 54 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.91 +0.02 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.01 52 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.02 52 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 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 -0.01 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.01 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 +0.01 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 +0.01 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 +0.01 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 0.00 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.01 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 -0.01 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 -0.01 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 0.00 54 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.01 53 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 -0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 +0.01 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 -0.01 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 -0.01 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.02 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.01 54 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.39 0.00 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.55 0.00 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 0.00 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.93 +0.02 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.11 +0.02 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.31 +0.02 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 +0.01 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 +0.01 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.92 +0.01 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.12 +0.01 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 -0.01 52 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 0.00 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 0.00 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 0.98 -0.01 52 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 -0.01 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.27 0.00 53 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.42 +0.01 53 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.59 +0.02 54 0 191 0
29JUN27 7.75 P 0.00 0.00 0.00 1.74 0.00 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.92 0.00 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.12 +0.02 54 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.29 +0.01 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.49 +0.01 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.68 0.00 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.87 +0.01 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.07 -0.01 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.28 0.00 55 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 0.00 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.57 0.00 53 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.67 0.00 53 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.77 -0.01 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.89 -0.01 53 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.02 -0.01 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.15 0.00 53 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.29 -0.01 53 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.44 -0.01 53 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.60 0.00 53 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.76 -0.01 54 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.93 -0.01 54 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.10 -0.01 54 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.28 +0.01 54 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.47 +0.02 55 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.63 -0.02 54 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.85 +0.01 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.03 0.00 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.24 +0.01 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.44 +0.01 55 0 0 0
TOTAL PUT 120 2,498 +120
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$ 25.220
29SEP26 17.00 C 0.00 0.00 0.00 8.24 -0.11 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.74 -0.11 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.24 -0.11 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.74 -0.11 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.24 -0.11 53 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.74 -0.11 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.24 -0.11 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.24 -0.12 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.24 -0.12 0 0 538 0
29SEP26 23.00 C 0.00 0.00 0.00 2.24 -0.13 0 0 391 0
29SEP26 24.00 C 1.16 1.16 1.13 1.30 -0.09 23 8 255 0
29SEP26 25.00 C 0.40 0.42 0.34 0.46 -0.11 17 18 858 -8
29SEP26 26.00 C 0.05 0.07 0.04 0.09 -0.03 18 1,278 3,023 +752
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 3,647 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 519 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.74 -0.14 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.24 -0.15 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.74 -0.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.25 -0.14 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.75 -0.15 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.25 -0.15 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.31 -0.15 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.33 -0.10 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.37 -0.10 20 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 1.53 -0.08 20 0 20 0
29OCT26 25.00 C 0.62 0.73 0.62 0.84 -0.05 19 14 106 0
29OCT26 26.00 C 0.24 0.29 0.24 0.41 -0.02 20 36 159 +34
29OCT26 27.00 C 0.07 0.07 0.07 0.17 -0.01 20 2 341 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 +0.01 21 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 22 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.28 -0.11 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.25 -0.14 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.75 -0.16 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.25 -0.15 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.31 -0.15 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.34 -0.13 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.37 -0.10 19 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.53 -0.09 19 0 50 0
27NOV26 25.00 C 0.00 0.00 0.00 0.85 -0.06 18 0 22 0
27NOV26 26.00 C 0.32 0.32 0.32 0.41 -0.03 18 4 364 -4
27NOV26 27.00 C 0.13 0.16 0.13 0.17 -0.02 18 14 713 0
27NOV26 28.00 C 0.00 0.00 0.00 0.07 0.00 18 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 0.00 19 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.28 -0.11 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.74 -0.16 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.28 -0.12 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 6.79 -0.12 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.29 -0.12 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.75 -0.16 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.25 -0.15 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.31 -0.15 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.34 -0.13 21 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.44 -0.05 20 20 30 +20
30DEC26 24.00 C 0.00 0.00 0.00 1.58 -0.09 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 0.97 -0.08 18 40 44 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.54 -0.05 18 0 252 0
30DEC26 27.00 C 0.26 0.26 0.26 0.28 -0.03 18 21 228 +20
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 246 0
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 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 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 8.28 -0.12 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.78 -0.12 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.79 -0.12 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.29 -0.13 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.75 -0.16 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.27 -0.14 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.32 -0.14 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.47 -0.15 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.68 -0.08 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.99 -0.07 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.44 -0.04 19 0 141 0
30MAR27 26.00 C 0.00 0.00 0.00 0.99 -0.04 19 0 156 0
30MAR27 27.00 C 0.67 0.67 0.67 0.67 -0.03 19 6 59 +6
30MAR27 28.00 C 0.39 0.39 0.39 0.44 -0.03 19 4 148 +4
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 84 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.01 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 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 19 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 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.28 -0.12 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.78 -0.12 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.79 -0.12 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.29 -0.13 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.80 -0.14 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.34 -0.13 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.50 -0.07 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.72 -0.05 20 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 2.96 -0.09 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.36 -0.06 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.85 +0.01 19 0 158 0
29JUN27 26.00 C 1.32 1.32 1.32 1.48 +0.07 20 1 41 +1
29JUN27 27.00 C 1.00 1.00 1.00 1.09 +0.03 20 4 44 +4
29JUN27 28.00 C 0.00 0.00 0.00 0.82 +0.02 20 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.60 +0.03 20 0 58 0
29JUN27 30.00 C 0.00 0.00 0.00 0.44 +0.04 20 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.31 +0.03 20 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 7.31 -0.12 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.85 -0.11 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.40 -0.10 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.96 -0.10 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.54 -0.10 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.74 -0.12 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.09 +0.01 21 0 0 0
29SEP27 23.00 C 3.20 3.20 3.20 3.31 -0.06 19 50 50 +50
29SEP27 24.00 C 0.00 0.00 0.00 2.69 -0.06 19 0 0 0
29SEP27 25.00 C 2.15 2.15 2.15 2.20 -0.04 19 50 0 -50
29SEP27 26.00 C 0.00 0.00 0.00 1.71 -0.04 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.34 -0.02 19 0 70 0
29SEP27 28.00 C 0.98 0.98 0.98 1.04 -0.02 19 50 50 +50
29SEP27 29.00 C 0.00 0.00 0.00 0.80 -0.01 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.61 -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 0.26 -0.01 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.15 0.00 20 0 2 0
TOTAL CALL 1,620 16,952 +880
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,401 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,580 0
29SEP26 24.00 P 0.06 0.06 0.05 0.03 0.00 19 1,006 1,689 -814
29SEP26 25.00 P 0.21 0.34 0.21 0.24 +0.05 19 2,117 2,911 -102
29SEP26 26.00 P 1.00 1.00 1.00 0.85 +0.11 18 140 2,086 -40
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.12 0 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 +0.12 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.78 +0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.82 +0.15 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.82 +0.15 73 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.82 +0.15 81 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.82 +0.14 88 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.82 +0.14 95 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.82 +0.15 102 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.82 +0.14 108 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 33 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 0.06 0.06 0.05 0.02 +0.01 21 520 654 +520
29OCT26 23.00 P 0.16 0.16 0.14 0.07 +0.01 20 8 363 +8
29OCT26 24.00 P 0.33 0.38 0.32 0.24 +0.05 21 90 1,190 +32
29OCT26 25.00 P 0.75 0.82 0.72 0.59 +0.08 21 78 1,027 +64
29OCT26 26.00 P 0.00 0.00 0.00 1.16 +0.13 21 0 312 0
29OCT26 27.00 P 0.00 0.00 0.00 1.89 +0.12 20 0 52 0
29OCT26 28.00 P 3.25 3.25 3.25 2.80 +0.13 21 1 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.78 +0.12 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.92 +0.12 41 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.95 +0.12 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.98 +0.12 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.01 +0.12 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.04 +0.12 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.07 +0.12 75 0 0 0
27NOV26 18.00 P 0.01 0.01 0.01 0.01 0.00 31 100 100 +100
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 0.04 0.04 0.03 0.01 0.00 24 130 370 +70
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0
27NOV26 21.00 P 0.08 0.08 0.08 0.02 0.00 19 20 85 +20
27NOV26 22.00 P 0.13 0.13 0.13 0.06 +0.01 18 35 135 +35
27NOV26 23.00 P 0.24 0.29 0.24 0.19 +0.02 18 38 1,077 -4
27NOV26 24.00 P 0.57 0.57 0.53 0.46 +0.04 18 46 1,039 +2
27NOV26 25.00 P 0.96 1.05 0.96 0.91 +0.06 18 485 791 +485
27NOV26 26.00 P 1.65 1.65 1.65 1.56 +0.09 18 20 75 +20
27NOV26 27.00 P 0.00 0.00 0.00 2.37 +0.11 18 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.28 +0.12 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.24 +0.12 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.33 +0.17 30 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.32 +0.19 33 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.32 +0.17 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.30 +0.18 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.30 +0.16 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.31 +0.20 47 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 0.11 0.11 0.11 0.01 0.00 18 20 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 18 0 556 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 885 0
30DEC26 23.00 P 0.37 0.37 0.37 0.29 +0.03 18 5 1,819 0
30DEC26 24.00 P 0.70 0.70 0.60 0.60 +0.05 18 9 2,540 +9
30DEC26 25.00 P 1.08 1.10 1.05 1.04 +0.06 18 25 380 +25
30DEC26 26.00 P 1.70 1.72 1.70 1.67 +0.08 18 42 52 +42
30DEC26 27.00 P 0.00 0.00 0.00 2.44 +0.10 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.32 +0.11 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.26 +0.12 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.33 +0.17 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.32 +0.19 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.32 +0.17 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.30 +0.18 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.30 +0.16 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.31 +0.20 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.20 +0.12 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.19 +0.12 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 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.02 19 0 160 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.05 19 0 827 0
30MAR27 24.00 P 0.99 0.99 0.98 0.92 +0.04 19 26 431 +26
30MAR27 25.00 P 0.00 0.00 0.00 1.41 +0.07 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.95 +0.06 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.67 +0.09 19 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.47 +0.10 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.33 +0.10 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.33 +0.13 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.32 +0.15 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.32 +0.17 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.30 +0.18 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.30 +0.16 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.31 +0.20 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.20 +0.12 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 14 0
29JUN27 19.00 P 0.21 0.21 0.21 0.10 +0.02 20 11 81 +11
29JUN27 19.50 P 0.00 0.00 0.00 0.15 +0.04 20 0 16 0
29JUN27 20.00 P 0.29 0.29 0.29 0.20 +0.05 20 8 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 +0.06 20 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.57 +0.08 20 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.87 +0.10 20 0 133 0
29JUN27 24.00 P 0.00 0.00 0.00 1.27 +0.13 20 0 202 0
29JUN27 25.00 P 0.00 0.00 0.00 1.72 +0.10 20 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 2.28 +0.08 20 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.89 +0.05 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.64 +0.10 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.45 +0.06 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.38 +0.12 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.32 +0.13 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.32 +0.16 23 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.30 +0.16 24 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.30 +0.16 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.31 +0.20 29 0 0 0
29SEP27 18.00 P 0.20 0.20 0.20 0.08 +0.01 20 10 16 +10
29SEP27 18.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 13 0
29SEP27 19.00 P 0.27 0.28 0.27 0.15 +0.01 20 12 22 +12
29SEP27 19.50 P 0.00 0.00 0.00 0.20 +0.02 19 0 10 0
29SEP27 20.00 P 0.40 0.40 0.40 0.27 +0.03 20 30 46 +30
29SEP27 21.00 P 0.00 0.00 0.00 0.44 +0.04 20 0 0 0
29SEP27 22.00 P 0.73 0.73 0.73 0.68 +0.05 20 45 103 +45
29SEP27 23.00 P 0.00 0.00 0.00 1.00 +0.06 20 0 65 0
29SEP27 24.00 P 0.00 0.00 0.00 1.41 +0.08 20 0 402 0
29SEP27 25.00 P 1.98 1.98 1.94 1.85 +0.04 19 50 7 -50
29SEP27 26.00 P 0.00 0.00 0.00 2.45 +0.10 20 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.08 +0.09 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.79 +0.10 20 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.58 +0.10 20 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.45 +0.14 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.33 +0.12 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.32 +0.16 21 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.30 +0.16 23 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.30 +0.16 24 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.31 +0.20 26 0 0 0
TOTAL PUT 5,127 34,684 +556
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 316.800
18SEP26 252.50 C 0.00 0.00 0.00 64.32 -6.42 0 0 100 0
18SEP26 255.00 C 0.00 0.00 0.00 61.91 -6.40 178 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 59.32 -6.42 0 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 56.82 -6.42 0 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 54.32 -6.42 0 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 51.82 -6.42 0 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 49.32 -6.42 0 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 46.82 -6.42 0 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 44.32 -6.43 0 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 41.82 -6.43 0 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 39.32 -6.43 0 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 36.82 -6.43 0 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 34.32 -6.43 0 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 31.82 -6.43 0 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 29.32 -6.43 0 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 26.82 -6.43 0 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 24.32 -6.43 0 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 21.83 -6.43 48 0 100 0
18SEP26 297.50 C 0.00 0.00 0.00 19.33 -6.44 43 0 8 0
18SEP26 300.00 C 0.00 0.00 0.00 16.85 -6.44 44 0 40 0
18SEP26 305.00 C 10.27 10.27 10.27 11.97 -6.45 43 15 163 0
18SEP26 310.00 C 5.00 7.00 5.00 7.71 -5.82 48 2 132 -1
18SEP26 315.00 C 3.12 3.12 3.12 4.02 -5.38 45 15 31 -7
18SEP26 320.00 C 1.18 1.46 1.15 1.65 -4.26 44 26 249 +21
18SEP26 325.00 C 0.80 0.80 0.32 0.51 -2.91 44 104 196 +78
18SEP26 330.00 C 0.00 0.00 0.00 0.12 -1.70 44 0 161 0
18SEP26 335.00 C 0.00 0.00 0.00 0.02 -0.79 44 0 53 0
18SEP26 340.00 C 0.00 0.00 0.00 0.01 -0.31 50 0 140 0
18SEP26 345.00 C 0.00 0.00 0.00 0.01 -0.10 59 0 81 0
18SEP26 350.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 308 0
18SEP26 355.00 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
18SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
18SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
18SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
18SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
18SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
25SEP26 252.50 C 0.00 0.00 0.00 64.65 -6.24 72 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 62.18 -6.21 71 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 59.66 -6.09 67 0 0 0
25SEP26 260.00 C 0.00 0.00 0.00 57.18 -6.21 65 0 0 0
25SEP26 262.50 C 0.00 0.00 0.00 54.47 -6.43 0 0 0 0
25SEP26 265.00 C 0.00 0.00 0.00 51.98 -6.42 39 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 49.48 -6.42 35 0 0 0
25SEP26 270.00 C 0.00 0.00 0.00 46.98 -6.42 32 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 44.49 -6.42 35 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 42.00 -6.41 35 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 39.51 -6.41 35 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 37.03 -6.41 35 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 34.57 -6.39 35 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 32.11 -6.37 35 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 29.69 -6.34 35 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 27.29 -6.30 35 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 24.93 -6.24 35 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 22.63 -6.16 35 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 20.39 -6.06 35 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 18.77 -5.39 40 0 60 0
25SEP26 305.00 C 0.00 0.00 0.00 14.63 -5.03 38 0 105 0
25SEP26 310.00 C 7.42 7.42 7.42 10.94 -4.75 37 30 82 0
25SEP26 315.00 C 5.09 5.09 5.09 7.86 -4.17 36 15 62 0
25SEP26 320.00 C 4.28 4.28 4.28 5.41 -3.51 36 15 47 +12
25SEP26 325.00 C 3.51 3.51 3.51 3.58 -2.74 36 1 79 +1
25SEP26 330.00 C 2.11 2.29 2.09 2.24 -2.18 35 100 322 +63
25SEP26 335.00 C 0.00 0.00 0.00 1.34 -1.64 35 0 202 0
25SEP26 340.00 C 0.62 0.90 0.62 0.76 -1.19 35 32 115 0
25SEP26 345.00 C 1.28 1.28 0.50 0.41 -0.80 35 14 58 +4
25SEP26 350.00 C 0.00 0.00 0.00 0.21 -0.50 35 0 2 0
25SEP26 355.00 C 0.00 0.00 0.00 0.10 -0.30 35 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 0.05 -0.17 35 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 0.03 -0.08 37 0 250 0
25SEP26 370.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
25SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
25SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
25SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 420.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 425.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 117.00 -6.42 71 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 112.00 -6.42 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 107.01 -6.42 64 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 102.01 -6.42 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 97.02 -6.42 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 92.02 -6.42 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 87.03 -6.42 51 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 82.03 -6.42 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 77.04 -6.42 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 72.04 -6.42 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 67.05 -6.42 38 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 62.18 -6.29 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 57.18 -6.21 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 52.07 -6.42 33 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 47.08 -6.42 31 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 42.12 -6.41 32 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 37.19 -6.39 32 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 32.33 -6.35 32 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 27.60 -6.26 32 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 23.06 -6.11 32 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 18.80 -5.87 32 0 264 0
29SEP26 310.00 C 8.92 10.67 8.92 11.81 -4.76 34 31 653 +30
29SEP26 320.00 C 6.56 6.56 4.25 6.14 -3.81 32 367 538 +216
29SEP26 330.00 C 3.00 3.07 2.33 2.93 -2.62 33 190 639 +33
29SEP26 340.00 C 0.94 1.40 0.94 1.17 -1.55 32 53 1,031 +4
29SEP26 350.00 C 0.80 0.80 0.48 0.40 -0.76 32 145 1,140 +43
29SEP26 360.00 C 0.24 0.30 0.22 0.12 -0.32 32 38 1,052 -8
29SEP26 370.00 C 0.22 0.22 0.22 0.03 -0.12 32 12 1,306 0
29SEP26 380.00 C 0.10 0.10 0.10 0.01 -0.04 33 20 927 -20
29SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,097 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,046 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 50 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 54 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 58 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 61 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 65 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 71 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 75 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 78 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 81 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 84 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 87 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 90 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 92 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 100 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 103 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 106 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 108 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 126 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 128 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 58.18 -6.79 33 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 53.44 -5.66 33 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 48.81 -5.65 33 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 44.30 -6.06 33 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 39.93 -5.93 33 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 35.75 -5.77 33 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 31.77 -5.57 33 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 28.02 -5.34 33 0 45 0
29OCT26 300.00 C 22.75 22.75 22.75 25.19 -4.41 34 15 209 0
29OCT26 310.00 C 15.91 17.20 15.50 18.67 -4.05 34 8 283 0
29OCT26 320.00 C 0.00 0.00 0.00 13.50 -3.26 33 0 2,041 0
29OCT26 330.00 C 7.42 8.00 7.42 9.47 -2.64 33 18 330 -15
29OCT26 340.00 C 6.47 6.47 4.95 6.42 -2.16 33 82 468 -1
29OCT26 350.00 C 3.69 4.25 3.68 4.19 -1.73 33 44 665 -32
29OCT26 360.00 C 2.80 2.90 2.40 2.65 -1.35 33 269 1,001 -58
29OCT26 370.00 C 1.43 1.43 1.43 1.62 -0.98 33 2 495 0
29OCT26 380.00 C 0.98 1.27 0.98 0.96 -0.66 33 19 547 +19
29OCT26 390.00 C 0.88 0.88 0.88 0.55 -0.44 33 1 322 -1
29OCT26 400.00 C 0.53 0.53 0.53 0.31 -0.27 33 2 249 -2
29OCT26 410.00 C 0.00 0.00 0.00 0.17 -0.17 33 0 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.09 -0.10 33 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 52 0
27NOV26 260.00 C 0.00 0.00 0.00 60.29 -5.73 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 55.92 -5.83 35 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 51.67 -5.93 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 47.58 -5.64 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 43.64 -5.48 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 39.87 -5.30 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 36.29 -5.11 35 0 15 0
27NOV26 295.00 C 0.00 0.00 0.00 32.90 -4.89 35 0 150 0
27NOV26 300.00 C 27.00 28.86 27.00 30.48 -3.90 36 17 194 +15
27NOV26 310.00 C 21.37 23.60 21.37 24.47 -3.80 36 13 261 +13
27NOV26 320.00 C 0.00 0.00 0.00 19.53 -3.08 36 0 679 0
27NOV26 330.00 C 14.83 14.97 14.83 15.24 -2.76 35 11 63 0
27NOV26 340.00 C 0.00 0.00 0.00 11.71 -2.57 35 0 129 0
27NOV26 350.00 C 7.53 8.71 7.53 8.86 -2.28 35 18 169 +10
27NOV26 360.00 C 5.92 5.92 5.80 6.61 -1.89 35 30 139 +15
27NOV26 370.00 C 4.74 4.74 4.74 4.86 -1.51 35 15 192 +13
27NOV26 380.00 C 3.48 3.80 3.48 3.53 -1.19 35 34 323 +32
27NOV26 390.00 C 0.00 0.00 0.00 2.53 -0.92 35 0 248 0
27NOV26 400.00 C 0.00 0.00 0.00 1.74 -0.76 35 0 258 0
27NOV26 410.00 C 0.00 0.00 0.00 1.22 -0.51 35 0 189 0
27NOV26 420.00 C 0.00 0.00 0.00 0.84 -0.39 35 0 234 0
27NOV26 430.00 C 0.00 0.00 0.00 0.58 -0.28 35 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.39 -0.21 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.26 -0.15 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.18 -0.10 35 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 118.66 -6.13 37 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 113.84 -6.11 38 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 109.14 -6.00 40 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 104.31 -5.88 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 99.44 -5.58 38 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 94.75 -5.74 38 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 90.12 -5.64 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 85.48 -5.59 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 80.79 -5.63 37 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 76.27 -5.57 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 71.99 -5.35 37 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 67.60 -7.01 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 63.34 -5.37 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 58.61 -6.37 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 54.63 -6.02 35 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 50.80 -5.84 35 0 0 0
30DEC26 280.00 C 45.16 45.16 45.16 47.11 -4.96 35 1 1 +1
30DEC26 285.00 C 0.00 0.00 0.00 43.57 -5.14 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 40.20 -4.96 35 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 37.00 -4.78 35 0 15 0
30DEC26 300.00 C 32.70 33.23 32.66 34.81 -3.74 36 45 367 0
30DEC26 310.00 C 27.18 28.67 27.18 29.08 -3.79 36 47 385 +17
30DEC26 320.00 C 22.47 22.47 22.47 24.09 -3.10 36 10 735 +10
30DEC26 330.00 C 0.00 0.00 0.00 19.82 -2.95 36 0 248 0
30DEC26 340.00 C 14.06 16.04 14.06 16.12 -2.63 35 133 491 +87
30DEC26 350.00 C 11.35 11.85 11.35 12.98 -2.39 35 16 1,440 -1
30DEC26 360.00 C 0.00 0.00 0.00 10.36 -2.19 35 0 441 0
30DEC26 370.00 C 0.00 0.00 0.00 8.19 -1.94 35 0 423 0
30DEC26 380.00 C 0.00 0.00 0.00 6.43 -1.63 35 0 631 0
30DEC26 390.00 C 0.00 0.00 0.00 5.01 -1.36 35 0 2,934 0
30DEC26 400.00 C 3.99 3.99 3.99 3.77 -1.22 35 1 352 +1
30DEC26 410.00 C 0.00 0.00 0.00 2.89 -0.89 35 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 2.21 -0.72 35 0 268 0
30DEC26 430.00 C 0.00 0.00 0.00 1.68 -0.57 35 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.27 -0.46 35 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.95 -0.36 35 0 931 0
30DEC26 460.00 C 0.00 0.00 0.00 0.71 -0.29 35 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.53 -0.22 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.39 -0.19 35 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.30 -0.12 35 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.21 -0.11 35 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.16 -0.07 35 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 121.93 -6.35 41 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 117.30 -6.31 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 112.68 -6.31 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 108.15 -6.30 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 103.72 -6.19 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 99.28 -6.14 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 95.00 -5.91 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 90.72 -6.14 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 86.39 -6.12 38 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 82.24 -5.92 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 78.25 -5.70 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 74.27 -5.64 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 70.49 -5.47 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 66.75 -5.56 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 63.10 -5.31 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 58.66 -6.39 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 55.35 -5.52 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 52.17 -5.27 35 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 49.11 -4.18 35 0 15 0
30MAR27 295.00 C 0.00 0.00 0.00 46.18 -4.38 35 0 23 0
30MAR27 300.00 C 42.71 42.71 42.71 44.11 -3.49 36 15 148 0
30MAR27 310.00 C 0.00 0.00 0.00 38.69 -3.65 36 0 36 0
30MAR27 320.00 C 0.00 0.00 0.00 33.82 -3.34 35 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 29.47 -3.02 35 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 25.63 -2.71 35 0 923 0
30MAR27 350.00 C 0.00 0.00 0.00 22.23 -2.43 35 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 19.27 -2.17 35 0 165 0
30MAR27 370.00 C 20.09 20.09 20.09 16.68 -1.93 35 1 244 -1
30MAR27 380.00 C 0.00 0.00 0.00 14.33 -1.81 35 0 175 0
30MAR27 390.00 C 0.00 0.00 0.00 12.24 -1.76 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 10.44 -1.23 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 8.61 -1.36 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 7.30 -1.19 35 0 326 0
30MAR27 430.00 C 0.00 0.00 0.00 6.18 -1.04 35 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 5.22 -1.09 35 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 4.40 -0.78 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 3.70 -0.68 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 3.11 -0.59 35 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 2.61 -0.50 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 2.18 -0.44 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 1.83 -0.37 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.53 -0.31 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.27 -0.27 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.06 -0.23 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.88 -0.20 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.74 -0.16 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.61 -0.14 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.51 -0.12 35 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.42 -0.10 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.35 -0.09 35 0 1 0
30MAR27 600.00 C 1.52 1.52 1.52 0.29 -0.07 35 25 26 +25
30MAR27 610.00 C 0.76 0.76 0.76 0.24 -0.06 35 25 25 +10
30MAR27 620.00 C 0.00 0.00 0.00 0.20 -0.05 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 76.32 -5.59 36 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 72.81 -5.16 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 69.40 -4.99 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 66.50 -4.39 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 62.84 -4.03 36 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 59.76 -3.94 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 56.29 -4.37 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 55.06 -2.53 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 52.25 -2.45 36 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 46.96 -2.92 36 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 41.97 -2.37 36 0 53 0
29JUN27 330.00 C 0.00 0.00 0.00 37.56 -1.97 35 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 33.57 -2.00 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 29.97 -1.70 35 0 366 0
29JUN27 360.00 C 0.00 0.00 0.00 26.74 -1.61 35 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 23.84 -1.59 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 21.26 -1.48 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 18.95 -1.17 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 16.79 -1.06 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 14.42 -1.38 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 12.74 -1.24 35 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 11.25 -1.10 35 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 9.91 -0.99 35 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 8.73 -0.88 35 0 35 0
29JUN27 460.00 C 0.00 0.00 0.00 7.68 -0.78 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 6.76 -0.68 35 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 5.94 -0.80 35 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 81.87 -5.88 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 78.52 -5.03 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 75.26 -4.97 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 72.09 -4.88 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 69.04 -4.10 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 66.05 -4.07 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 63.17 -3.98 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 61.25 -2.98 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 58.57 -2.88 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 53.51 -2.64 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 48.80 -2.40 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 44.43 -2.26 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 40.39 -2.06 35 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 36.70 -1.90 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 33.25 -1.93 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 30.20 -1.80 35 0 3 0
29SEP27 380.00 C 0.00 0.00 0.00 27.35 -1.74 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 24.74 -2.30 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 22.36 -2.13 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 19.61 -2.55 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 17.70 -2.34 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 15.96 -2.14 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 14.39 -1.96 34 0 6 0
29SEP27 450.00 C 0.00 0.00 0.00 12.97 -1.79 34 0 9 0
TOTAL CALL 2,142 58,463 +626
18SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 147 0 7 0
18SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
18SEP26 260.00 P 0.03 0.03 0.03 0.01 0.00 130 1 6 -1
18SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
18SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
18SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 112 0 46 0
18SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 107 0 203 0
18SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
18SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
18SEP26 277.50 P 0.01 0.01 0.01 0.01 0.00 90 7 21 0
18SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
18SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
18SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
18SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
18SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
18SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
18SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 2 16 -2
18SEP26 297.50 P 0.27 0.27 0.27 0.01 -0.02 46 2 25 +2
18SEP26 300.00 P 0.30 0.48 0.18 0.03 -0.02 46 49 88 +4
18SEP26 305.00 P 0.51 0.51 0.34 0.15 -0.02 44 41 78 -10
18SEP26 310.00 P 1.84 2.20 1.53 0.64 +0.10 43 31 312 -14
18SEP26 315.00 P 4.60 4.60 2.13 2.02 +0.66 42 26 131 +1
18SEP26 320.00 P 9.10 9.10 9.10 4.64 +1.71 41 5 36 0
18SEP26 325.00 P 0.00 0.00 0.00 8.46 +3.08 37 0 32 0
18SEP26 330.00 P 0.00 0.00 0.00 13.29 +4.52 43 0 19 0
18SEP26 335.00 P 0.00 0.00 0.00 18.21 +5.29 44 0 15 0
18SEP26 340.00 P 0.00 0.00 0.00 23.20 +6.13 0 0 15 0
18SEP26 345.00 P 0.00 0.00 0.00 28.20 +6.33 0 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 33.20 +6.39 0 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 38.20 +6.40 0 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 43.20 +6.40 0 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 48.20 +6.40 0 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 53.20 +6.40 0 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 59.95 +8.15 239 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 63.59 +5.92 186 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 68.62 +6.57 199 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 73.59 +6.54 207 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 78.60 +6.55 219 0 0 0
18SEP26 400.00 P 0.00 0.00 0.00 83.59 +6.54 228 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 88.61 +6.56 240 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 93.61 +6.58 250 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 98.58 +6.55 258 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 103.61 +6.56 270 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 108.58 +6.50 276 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
25SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
25SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
25SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
25SEP26 280.00 P 0.40 0.40 0.40 0.05 +0.02 35 2 4 +2
25SEP26 282.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.20 +0.08 35 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.30 +0.12 35 0 15 0
25SEP26 292.50 P 0.00 0.00 0.00 0.45 +0.19 35 0 45 0
25SEP26 295.00 P 1.04 1.04 1.04 0.65 +0.27 35 8 11 0
25SEP26 297.50 P 1.27 1.81 1.27 0.91 +0.37 35 17 21 +1
25SEP26 300.00 P 2.11 2.71 1.68 1.27 +0.51 35 46 15 -30
25SEP26 305.00 P 3.24 3.35 2.68 2.28 +0.89 35 32 26 +17
25SEP26 310.00 P 4.18 4.44 3.98 3.60 +1.21 35 31 76 +14
25SEP26 315.00 P 6.50 6.50 6.18 5.52 +1.68 34 5 60 0
25SEP26 320.00 P 0.00 0.00 0.00 8.08 +2.28 34 0 75 0
25SEP26 325.00 P 0.00 0.00 0.00 11.25 +2.90 34 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 14.80 +3.38 32 0 15 0
25SEP26 335.00 P 0.00 0.00 0.00 19.33 +4.33 35 0 2 0
25SEP26 340.00 P 0.00 0.00 0.00 23.78 +4.71 35 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 28.46 +5.68 35 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 33.29 +5.98 35 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 38.22 +6.18 35 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 43.20 +6.31 0 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 48.20 +6.38 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 53.20 +6.40 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 59.95 +8.15 86 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 63.59 +5.92 69 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 68.62 +6.54 73 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 73.59 +6.51 77 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 78.60 +6.52 81 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 83.59 +6.22 84 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 88.61 +6.24 88 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 93.61 +6.26 92 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 99.47 - 114 0 0 -
25SEP26 420.00 P 0.00 0.00 0.00 104.47 - 118 0 0 -
25SEP26 425.00 P 0.00 0.00 0.00 108.58 - 101 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 66 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 0.00 33 0 92 0
29SEP26 275.00 P 0.33 0.33 0.33 0.05 +0.01 33 15 111 0
29SEP26 280.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 1,754 0
29SEP26 285.00 P 1.11 1.11 1.11 0.25 +0.08 32 30 248 0
29SEP26 290.00 P 1.66 1.66 1.10 0.53 +0.17 32 49 315 +15
29SEP26 295.00 P 1.92 1.99 1.92 0.98 +0.31 32 14 464 +2
29SEP26 300.00 P 2.13 3.01 2.13 1.76 +0.58 32 75 952 -8
29SEP26 310.00 P 4.73 6.99 4.73 4.51 +1.37 33 205 1,566 -65
29SEP26 320.00 P 13.32 13.32 12.71 9.04 +2.44 32 60 1,372 -30
29SEP26 330.00 P 18.00 18.00 18.00 15.78 +3.44 32 2 1,668 0
29SEP26 340.00 P 25.90 25.90 25.90 24.08 +4.95 32 2 1,401 -2
29SEP26 350.00 P 35.50 35.50 35.50 34.40 +6.74 44 2 1,157 -1
29SEP26 360.00 P 0.00 0.00 0.00 43.21 +6.19 32 0 1,513 0
29SEP26 370.00 P 55.00 55.00 55.00 53.20 +6.39 0 2 1,036 -2
29SEP26 380.00 P 0.00 0.00 0.00 64.03 +6.36 64 0 369 -273
29SEP26 390.00 P 0.00 0.00 0.00 73.59 +6.51 64 0 543 0
29SEP26 400.00 P 0.00 0.00 0.00 83.84 +6.47 75 0 1,037 0
29SEP26 410.00 P 0.00 0.00 0.00 96.00 +8.65 107 0 991 0
29SEP26 420.00 P 0.00 0.00 0.00 104.47 +7.42 97 0 574 0
29SEP26 430.00 P 0.00 0.00 0.00 113.84 +7.04 93 0 444 0
29SEP26 440.00 P 0.00 0.00 0.00 123.57 +6.45 92 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 133.60 +6.49 98 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 143.57 +6.21 102 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 153.58 +6.47 108 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 163.58 +6.59 112 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 173.82 +6.71 123 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 183.57 +6.22 121 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 193.78 +6.80 132 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 203.57 +6.46 129 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 213.59 +6.48 134 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 223.57 +6.46 138 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 233.56 +6.47 141 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 243.55 +6.44 145 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 253.55 +6.16 149 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 263.80 +6.70 161 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 273.83 +6.73 166 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 283.54 +6.44 160 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 293.79 +6.69 172 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 303.53 +6.43 166 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 313.55 +6.45 170 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 323.76 +6.79 181 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 333.54 +6.44 176 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 343.53 +6.43 179 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 353.81 +6.71 193 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 363.53 +6.45 185 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 373.55 +6.45 189 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 383.75 +6.65 200 0 0 0
29OCT26 260.00 P 1.20 1.20 1.20 0.49 +0.14 33 3 50 +3
29OCT26 265.00 P 1.27 1.27 1.25 0.74 +0.19 33 20 168 +20
29OCT26 270.00 P 0.00 0.00 0.00 1.09 +0.25 33 0 169 0
29OCT26 275.00 P 2.04 2.04 2.04 1.59 +0.39 33 3 111 +3
29OCT26 280.00 P 3.00 3.00 3.00 2.25 +0.53 33 20 241 +20
29OCT26 285.00 P 3.50 3.50 3.50 3.07 +0.68 33 12 139 +12
29OCT26 290.00 P 5.46 5.46 5.42 4.09 +0.86 33 5 368 +1
29OCT26 295.00 P 5.50 6.20 5.50 5.35 +1.12 33 7 231 +6
29OCT26 300.00 P 7.71 7.88 6.99 6.93 +1.43 33 33 443 -9
29OCT26 310.00 P 12.18 12.18 12.07 10.31 +1.85 32 20 567 +3
29OCT26 320.00 P 17.06 17.06 15.80 15.17 +2.41 32 19 989 +4
29OCT26 330.00 P 22.30 22.30 22.30 21.12 +2.90 32 2 1,520 +2
29OCT26 340.00 P 29.35 29.35 29.35 29.21 +4.68 35 1 631 0
29OCT26 350.00 P 0.00 0.00 0.00 36.35 +4.62 33 0 553 0
29OCT26 360.00 P 0.00 0.00 0.00 44.91 +5.14 33 0 706 0
29OCT26 370.00 P 0.00 0.00 0.00 54.00 +5.58 33 0 340 0
29OCT26 380.00 P 0.00 0.00 0.00 64.55 +6.41 40 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 74.43 +7.00 44 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 83.84 +6.47 43 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 96.00 +8.63 60 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 104.57 +7.31 56 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 114.57 +7.49 59 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 123.57 +6.45 54 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 133.60 +6.23 57 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 144.56 +7.20 69 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 1.98 +0.43 35 0 17 0
27NOV26 265.00 P 3.60 3.60 3.60 2.58 +0.52 35 20 20 +20
27NOV26 270.00 P 4.10 4.10 4.10 3.40 +0.73 35 3 21 +3
27NOV26 275.00 P 5.06 5.12 5.06 4.34 +0.85 35 17 29 +17
27NOV26 280.00 P 6.43 6.48 6.43 5.35 +0.92 35 2 47 +2
27NOV26 285.00 P 0.00 0.00 0.00 6.66 +1.23 35 0 32 0
27NOV26 290.00 P 0.00 0.00 0.00 8.07 +1.33 35 0 41 0
27NOV26 295.00 P 9.98 9.98 9.98 9.53 +1.42 35 2 409 +2
27NOV26 300.00 P 12.15 12.15 11.18 11.18 +1.41 35 18 134 +6
27NOV26 310.00 P 15.89 15.89 15.64 15.21 +1.86 34 11 337 0
27NOV26 320.00 P 0.00 0.00 0.00 20.11 +2.37 34 0 817 0
27NOV26 330.00 P 30.00 30.00 27.00 25.89 +2.86 34 35 210 +2
27NOV26 340.00 P 0.00 0.00 0.00 32.88 +3.73 35 0 235 0
27NOV26 350.00 P 40.96 40.96 40.96 40.14 +4.95 35 1 381 0
27NOV26 360.00 P 0.00 0.00 0.00 47.99 +4.63 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 56.34 +3.53 35 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 66.03 +5.13 37 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 75.11 +6.23 38 0 16 0
27NOV26 400.00 P 86.00 86.00 86.00 84.69 +4.49 39 4 18 +4
27NOV26 410.00 P 0.00 0.00 0.00 96.00 +7.17 48 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 104.57 +6.95 45 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 114.57 +7.31 48 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 123.74 +6.48 45 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 133.75 +5.30 48 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 144.56 +5.92 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.15 +0.04 35 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.21 +0.04 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.31 +0.07 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.43 +0.09 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.59 +0.10 35 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 0.82 +0.17 35 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.08 +0.19 35 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.44 +0.27 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.86 +0.32 35 0 3 0
30DEC26 250.00 P 3.50 3.50 3.50 2.38 +0.41 35 1 94 -1
30DEC26 255.00 P 0.00 0.00 0.00 2.99 +0.49 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 3.72 +0.59 35 0 63 0
30DEC26 265.00 P 0.00 0.00 0.00 4.58 +0.72 35 0 3 0
30DEC26 270.00 P 6.63 6.63 6.63 5.73 +1.00 35 10 100 +10
30DEC26 275.00 P 7.58 7.58 7.58 6.90 +1.02 35 1 115 0
30DEC26 280.00 P 0.00 0.00 0.00 8.22 +1.17 35 0 176 0
30DEC26 285.00 P 0.00 0.00 0.00 9.66 +1.29 35 0 165 0
30DEC26 290.00 P 0.00 0.00 0.00 11.08 +1.27 35 0 428 0
30DEC26 295.00 P 0.00 0.00 0.00 12.73 +1.25 35 0 355 0
30DEC26 300.00 P 16.65 16.65 15.05 14.56 +1.43 34 2 503 0
30DEC26 310.00 P 0.00 0.00 0.00 18.79 +1.84 34 0 792 0
30DEC26 320.00 P 26.97 26.97 25.13 23.76 +2.25 34 48 1,164 -9
30DEC26 330.00 P 0.00 0.00 0.00 29.48 +2.70 34 0 492 0
30DEC26 340.00 P 0.00 0.00 0.00 36.33 +3.58 35 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 43.34 +3.97 35 0 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 50.84 +4.00 35 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 58.76 +3.94 35 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 67.98 +4.12 36 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 76.59 +5.69 37 0 2,423 0
30DEC26 400.00 P 0.00 0.00 0.00 85.56 +5.36 37 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 96.00 +5.91 41 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 104.57 +5.56 39 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 115.22 +7.96 43 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 123.74 +6.45 39 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 133.75 +5.30 42 3 570 0
30DEC26 460.00 P 0.00 0.00 0.00 144.56 +5.92 48 0 1,078 0
30DEC26 470.00 P 0.00 0.00 0.00 153.72 +6.39 45 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 164.55 +6.12 52 0 20 0
30DEC26 490.00 P 0.00 0.00 0.00 173.82 +4.50 50 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 183.75 +6.40 51 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 194.55 +7.57 58 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 204.54 +7.43 59 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 213.72 +5.29 56 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 223.73 +5.30 58 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 234.54 +7.45 65 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 244.54 +5.22 66 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 254.53 +5.21 68 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 263.80 +4.48 65 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 273.83 +6.73 67 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 284.53 +7.43 72 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 294.52 +5.30 74 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 303.69 +6.59 70 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 313.71 +4.40 71 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 324.52 +7.55 78 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 334.52 +7.42 80 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 344.51 +5.20 81 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 353.81 +4.59 78 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 363.70 +4.48 78 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 374.51 +7.41 85 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 384.50 +5.19 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.81 +0.14 35 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 1.06 +0.20 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.33 +0.22 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.70 +0.31 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.08 +0.32 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.59 +0.45 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.13 +0.46 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.78 +0.58 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.53 +0.67 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.30 +0.70 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.49 +1.12 35 0 28 0
30MAR27 255.00 P 0.00 0.00 0.00 7.31 +0.94 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 8.46 +1.08 35 0 0 0
30MAR27 265.00 P 11.01 11.01 11.01 10.06 +1.55 35 15 18 +15
30MAR27 270.00 P 0.00 0.00 0.00 11.42 +1.31 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 13.04 +1.58 35 0 33 0
30MAR27 280.00 P 0.00 0.00 0.00 14.74 +1.70 35 0 25 0
30MAR27 285.00 P 0.00 0.00 0.00 16.37 +1.63 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 18.13 +1.68 35 0 162 0
30MAR27 295.00 P 0.00 0.00 0.00 20.01 +1.58 35 0 291 0
30MAR27 300.00 P 22.90 23.40 22.90 22.05 +1.70 35 10 1,081 +10
30MAR27 310.00 P 27.40 28.20 27.40 26.53 +2.02 35 11 786 +11
30MAR27 320.00 P 34.77 34.77 32.46 31.56 +2.33 34 175 462 +175
30MAR27 330.00 P 0.00 0.00 0.00 37.13 +2.65 34 0 522 0
30MAR27 340.00 P 0.00 0.00 0.00 43.85 +3.60 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 50.57 +3.79 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 56.51 +3.05 34 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 65.11 +3.52 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 72.92 +4.35 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 81.01 +3.93 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 91.61 +6.99 39 0 74 0
30MAR27 410.00 P 0.00 0.00 0.00 97.81 +5.23 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 106.57 +5.88 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 115.60 +5.84 35 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 125.02 +6.01 36 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 134.64 +6.19 36 3 21 0
30MAR27 460.00 P 0.00 0.00 0.00 144.56 +5.92 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 153.72 +5.68 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 164.55 +6.12 41 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 173.82 +4.50 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 183.75 +5.87 41 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 194.55 +6.69 46 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 204.54 +6.68 47 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 213.72 +5.29 45 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 223.73 +5.30 47 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 234.54 +6.68 51 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 244.54 +5.22 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 254.53 +5.21 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 263.80 +4.48 52 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 273.83 +5.94 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 284.53 +6.64 57 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 294.52 +5.30 58 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 303.72 +5.81 56 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 12.81 +1.45 35 0 45 0
29JUN27 265.00 P 16.25 16.25 16.25 14.45 +1.72 35 15 15 +15
29JUN27 270.00 P 0.00 0.00 0.00 15.93 +1.73 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 17.89 +1.98 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 19.55 +1.92 35 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 21.32 +1.95 35 0 34 0
29JUN27 290.00 P 0.00 0.00 0.00 23.20 +1.78 35 0 23 0
29JUN27 295.00 P 0.00 0.00 0.00 25.18 +1.65 35 0 123 0
29JUN27 300.00 P 27.43 27.43 27.43 27.59 +1.95 35 6 3,698 0
29JUN27 310.00 P 0.00 0.00 0.00 31.83 +1.61 34 0 63 0
29JUN27 320.00 P 0.00 0.00 0.00 36.86 +1.88 34 0 51 0
29JUN27 330.00 P 0.00 0.00 0.00 42.34 +1.99 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 48.34 +2.21 34 0 209 0
29JUN27 350.00 P 0.00 0.00 0.00 54.74 +2.48 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 61.38 +2.51 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 69.73 +3.92 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 77.10 +4.05 35 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 84.85 +3.69 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 92.80 +3.87 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 100.95 +4.00 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 109.24 +5.21 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 117.98 +4.89 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 126.82 +5.93 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 135.90 +6.18 35 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 145.21 +6.03 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 154.77 +6.36 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 164.55 +6.12 36 0 5 0
29SEP27 260.00 P 0.00 0.00 0.00 16.27 +1.58 35 0 19 0
29SEP27 265.00 P 0.00 0.00 0.00 17.91 +1.60 35 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 19.48 +1.44 35 0 16 0
29SEP27 275.00 P 0.00 0.00 0.00 21.51 +1.74 35 0 1 0
29SEP27 280.00 P 0.00 0.00 0.00 23.50 +1.97 35 0 75 0
29SEP27 285.00 P 0.00 0.00 0.00 25.38 +1.78 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 27.36 +1.76 35 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 29.45 +1.89 35 0 91 0
29SEP27 300.00 P 0.00 0.00 0.00 31.11 +1.47 34 0 404 0
29SEP27 310.00 P 0.00 0.00 0.00 35.75 +1.64 34 0 65 0
29SEP27 320.00 P 0.00 0.00 0.00 41.01 +2.02 34 0 18 0
29SEP27 330.00 P 0.00 0.00 0.00 46.28 +2.00 33 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 52.44 +2.43 34 0 38 0
29SEP27 350.00 P 0.00 0.00 0.00 58.52 +1.97 33 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 65.16 +2.10 33 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 73.15 +3.73 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 80.41 +3.35 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 88.03 +3.65 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 95.73 +3.81 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 103.66 +3.94 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 111.80 +4.08 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 120.18 +4.18 34 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 128.73 +4.92 34 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 137.50 +5.01 34 0 3 0
TOTAL PUT 1,319 74,833 -33
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$ 79.300
18SEP26 57.00 C 0.00 0.00 0.00 22.30 +1.89 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 21.30 +1.89 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 20.30 +1.89 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 19.30 +1.89 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.31 +1.90 179 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.31 +1.90 168 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.31 +1.90 158 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.31 +1.90 148 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.31 +1.90 138 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.31 +1.90 128 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.31 +1.89 118 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.31 +1.88 108 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.31 +1.87 99 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.31 +1.84 89 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.31 +1.78 80 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.31 +1.70 70 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.32 +1.58 71 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.35 +1.54 74 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.41 +1.32 74 0 0 0
18SEP26 76.00 C 3.31 3.31 3.31 3.51 +1.06 73 1 2 0
18SEP26 77.00 C 0.00 0.00 0.00 2.68 +0.78 72 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 1.95 +0.52 72 0 0 0
18SEP26 79.00 C 0.92 0.92 0.92 1.36 +0.31 72 6 6 +6
18SEP26 80.00 C 0.83 0.83 0.83 0.90 +0.15 73 7 77 +6
18SEP26 81.00 C 0.00 0.00 0.00 0.58 +0.06 74 0 45 0
18SEP26 82.00 C 0.00 0.00 0.00 0.35 0.00 75 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.19 -0.05 74 0 15 0
18SEP26 84.00 C 0.00 0.00 0.00 0.10 -0.06 74 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.05 74 0 40 0
18SEP26 86.00 C 0.00 0.00 0.00 0.03 -0.03 78 0 13 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 15 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 120 0 12 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 148 0 34 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 22.34 +1.89 73 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 21.34 +1.89 67 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 20.34 +1.88 61 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 19.34 +1.88 53 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.35 +1.87 67 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.35 +1.86 63 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.36 +1.84 64 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.38 +1.83 66 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.40 +1.80 66 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.42 +1.76 65 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.46 +1.71 65 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.52 +1.67 66 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.59 +1.60 65 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.69 +1.53 66 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.81 +1.45 65 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.97 +1.37 66 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 7.16 +1.28 66 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 6.39 +1.33 65 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 5.66 +1.21 65 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 4.94 +1.04 64 0 7 0
25SEP26 77.00 C 0.00 0.00 0.00 4.30 +0.91 64 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 3.72 +0.80 64 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 3.21 +0.70 64 0 6 0
25SEP26 80.00 C 0.00 0.00 0.00 2.74 +0.60 64 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 2.33 +0.52 65 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 1.97 +0.45 65 0 3 0
25SEP26 83.00 C 0.00 0.00 0.00 1.66 +0.39 65 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 1.39 +0.34 66 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 1.16 +0.29 66 0 95 0
25SEP26 86.00 C 0.00 0.00 0.00 0.95 +0.22 66 0 1 0
25SEP26 87.00 C 0.00 0.00 0.00 0.77 +0.16 66 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.62 +0.12 66 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.50 +0.10 66 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.39 +0.07 66 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.31 +0.06 66 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.24 +0.04 66 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.19 +0.03 66 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.15 +0.03 66 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.11 +0.01 66 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.09 +0.01 66 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.07 +0.01 67 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.05 0.00 66 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.04 0.00 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.36 +1.89 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.86 +1.88 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.38 +1.86 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.92 +1.81 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.51 +1.74 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.18 +1.63 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.98 +1.47 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.96 +1.28 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.17 +1.22 63 0 0 0
29SEP26 77.50 C 4.38 4.38 4.36 4.64 +0.97 63 2 2 +2
29SEP26 80.00 C 0.00 0.00 0.00 3.30 +0.66 62 0 11 0
29SEP26 82.50 C 0.00 0.00 0.00 2.31 +0.46 62 0 32 0
29SEP26 85.00 C 1.28 1.28 1.28 1.61 +0.35 63 4 955 0
29SEP26 87.50 C 0.00 0.00 0.00 1.11 +0.28 64 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.71 +0.15 64 0 702 0
29SEP26 92.50 C 0.00 0.00 0.00 0.44 +0.08 64 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.27 +0.05 64 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 +0.03 64 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 +0.01 64 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 0.00 63 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 64 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.53 +1.60 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.23 +1.58 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.99 +1.81 58 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.67 +1.56 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.49 +1.09 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.01 +1.44 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.15 +1.48 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.58 +1.22 63 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 9.09 +1.35 63 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 7.65 +1.09 62 0 19 0
29OCT26 80.00 C 5.90 5.90 5.90 6.48 +0.97 62 300 314 +300
29OCT26 82.50 C 0.00 0.00 0.00 5.46 +0.85 62 0 50 0
29OCT26 85.00 C 0.00 0.00 0.00 4.58 +0.74 62 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 3.84 +0.63 63 0 168 0
29OCT26 90.00 C 0.00 0.00 0.00 3.11 +0.45 62 0 46 0
29OCT26 92.50 C 0.00 0.00 0.00 2.63 +0.42 63 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 2.17 +0.36 63 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 1.76 +0.30 63 0 67 0
29OCT26 100.00 C 1.48 1.48 1.48 1.42 +0.28 63 20 30 +11
29OCT26 102.50 C 1.20 1.20 1.20 1.11 +0.20 63 20 35 +20
29OCT26 105.00 C 0.00 0.00 0.00 0.89 +0.16 63 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 0.71 +0.13 63 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.56 +0.10 62 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.45 +0.08 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.36 +0.07 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.29 +0.06 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.43 +1.69 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.28 +1.63 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.23 +1.79 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.98 +1.19 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.90 +0.93 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.28 +1.09 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.66 +1.02 60 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 12.20 +1.11 60 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 10.96 +1.11 62 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 9.76 +1.05 62 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 8.63 +0.95 62 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 7.71 +0.96 63 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 6.73 +0.82 63 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 5.99 +0.82 64 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 5.21 +0.64 63 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 4.57 +0.56 64 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 4.09 +0.52 64 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 3.54 +0.50 64 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 2.99 +0.36 63 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 2.58 +0.31 63 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 2.23 +0.27 63 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 1.92 +0.23 63 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.66 +0.21 64 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.42 +0.18 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.22 +0.15 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.05 +0.14 63 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.31 +1.71 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.11 +1.67 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.02 +1.44 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.09 +1.28 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.41 +1.18 60 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 16.77 +1.10 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.31 +1.16 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.95 +1.16 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.82 +1.31 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.65 +1.23 62 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 10.58 +1.15 62 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 9.60 +1.09 63 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 8.70 +1.03 63 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 7.86 +0.95 63 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 7.10 +0.90 63 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 6.41 +0.83 63 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 5.78 +0.73 64 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 5.21 +0.58 64 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 4.64 +0.61 64 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 4.16 +0.56 64 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.72 +0.51 63 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.33 +0.47 64 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 2.98 +0.44 64 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.66 +0.40 64 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.37 +0.36 63 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 2.12 +0.33 63 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 28.85 +1.60 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.14 +1.56 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.50 +1.51 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.94 +1.45 65 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.47 +1.79 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.07 +1.75 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.75 +1.72 65 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.16 +1.34 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.97 +1.24 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.01 +1.22 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 15.01 +1.27 64 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 14.11 +1.26 65 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 13.22 +1.19 65 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 12.40 +1.15 65 0 3,118 0
30MAR27 90.00 C 0.00 0.00 0.00 11.62 +1.10 65 0 1,715 0
30MAR27 92.50 C 0.00 0.00 0.00 10.90 +1.06 65 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 10.22 +1.14 65 0 1,110 0
30MAR27 97.50 C 0.00 0.00 0.00 9.18 +0.66 64 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 9.08 +0.94 66 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.00 +0.36 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.51 +0.38 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.11 +0.40 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.51 +0.45 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 6.09 +0.50 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.75 +0.48 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.41 +0.43 65 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 31.15 +1.57 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.60 +1.53 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.13 +1.49 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.72 +1.45 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.38 +1.42 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.10 +1.37 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.88 +1.33 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.72 +1.29 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.62 +1.25 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.58 +1.21 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.59 +1.17 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 17.25 +0.86 64 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 16.34 +0.77 64 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 15.91 +1.06 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 15.11 +1.02 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 14.35 +1.08 65 0 0 0
29JUN27 95.00 C 13.33 13.33 13.33 13.62 +1.00 65 6 6 +6
29JUN27 97.50 C 0.00 0.00 0.00 12.94 +0.92 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 12.29 +0.88 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.68 +0.85 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.10 +0.82 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.55 +0.60 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.03 +0.77 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 9.53 +0.73 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 9.06 +0.70 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.62 +0.68 65 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 33.18 +1.50 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 31.75 +1.46 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 30.38 +1.42 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 29.07 +1.38 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 27.82 +1.34 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 26.63 +1.31 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.49 +1.38 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 24.52 +1.44 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 23.33 +1.25 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 22.51 +1.37 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.57 +1.32 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.53 +1.11 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.63 +1.01 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.84 +1.00 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.08 +0.94 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.54 +1.19 66 0 0 0
29SEP27 95.00 C 16.50 16.50 16.50 16.58 +0.88 65 1 1 +1
29SEP27 97.50 C 0.00 0.00 0.00 16.09 +1.00 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.43 +1.06 66 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 14.62 +0.84 65 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 14.03 +0.82 65 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 13.46 +0.79 65 0 0 0
TOTAL CALL 367 27,630 +352
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.01 119 0 1 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.03 109 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.06 99 0 240 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.11 89 0 60 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.20 78 0 1 0
18SEP26 73.00 P 0.00 0.00 0.00 0.02 -0.32 75 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.05 -0.48 75 0 21 0
18SEP26 75.00 P 0.00 0.00 0.00 0.10 -0.70 74 0 12 0
18SEP26 76.00 P 0.00 0.00 0.00 0.21 -0.94 74 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.40 -1.19 74 0 30 0
18SEP26 78.00 P 0.00 0.00 0.00 0.69 -1.44 75 0 20 0
18SEP26 79.00 P 0.00 0.00 0.00 1.10 -1.65 75 0 8 0
18SEP26 80.00 P 0.00 0.00 0.00 1.65 -1.81 76 0 10 0
18SEP26 81.00 P 0.00 0.00 0.00 2.33 -1.91 78 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 3.10 -1.85 80 0 11 0
18SEP26 83.00 P 0.00 0.00 0.00 3.88 -1.95 74 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 4.79 -1.95 73 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 5.74 -1.94 73 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 6.72 -1.93 75 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 7.71 -1.91 78 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.70 -1.91 0 0 15 0
18SEP26 89.00 P 0.00 0.00 0.00 9.70 -1.90 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 10.70 -1.90 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 11.70 -1.90 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 12.70 -1.90 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 13.70 -1.90 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 14.70 -1.90 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 15.70 -1.90 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 16.70 -1.90 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 17.70 -1.90 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 18.70 -1.90 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 19.70 -1.90 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 20.70 -1.90 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 21.70 -1.90 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 22.70 -1.90 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 23.70 -1.90 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 24.70 -1.90 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 25.70 -1.90 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 26.70 -1.90 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.02 -0.03 69 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.03 -0.05 69 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.04 -0.07 67 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.10 67 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.09 -0.13 67 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.12 -0.19 65 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.18 -0.23 66 0 30 0
25SEP26 69.00 P 0.57 0.57 0.57 0.25 -0.31 66 12 12 +12
25SEP26 70.00 P 0.00 0.00 0.00 0.35 -0.38 66 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.48 -0.45 66 0 50 0
25SEP26 72.00 P 0.00 0.00 0.00 0.63 -0.56 66 0 1 0
25SEP26 73.00 P 0.00 0.00 0.00 0.83 -0.65 66 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 1.08 -0.73 66 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 1.35 -0.86 66 0 17 0
25SEP26 76.00 P 0.00 0.00 0.00 1.68 -0.96 66 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 2.05 -1.08 66 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 2.48 -1.19 66 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 2.96 -1.29 66 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 3.50 -1.40 67 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 4.09 -1.48 67 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 4.71 -1.41 67 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 5.45 -1.41 69 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 6.03 -1.60 66 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.79 -1.66 65 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 7.58 -1.70 65 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 8.41 -1.74 66 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 9.26 -1.77 65 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 10.13 -1.81 65 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 11.04 -1.82 65 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 11.96 -2.26 66 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.90 -2.25 66 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 13.84 -1.87 65 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 15.21 -1.97 89 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 15.77 -1.89 65 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 16.75 -1.89 66 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 17.73 -1.89 65 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 18.72 -2.41 66 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.09 -1.52 102 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.04 64 0 145 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.08 64 0 270 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.15 64 0 97 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.28 64 0 282 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 -0.43 64 0 43 0
29SEP26 72.50 P 0.00 0.00 0.00 1.12 -0.64 64 0 117 0
29SEP26 75.00 P 2.38 2.38 2.38 1.85 -0.86 64 6 209 -6
29SEP26 77.50 P 3.90 3.90 3.90 2.83 -1.08 65 10 656 0
29SEP26 80.00 P 0.00 0.00 0.00 4.08 -1.33 65 0 270 0
29SEP26 82.50 P 6.96 6.96 6.96 5.51 -1.43 63 20 212 -20
29SEP26 85.00 P 0.00 0.00 0.00 7.24 -1.58 63 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 9.21 -1.67 63 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 11.32 -1.76 63 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 13.57 -2.27 63 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 16.27 -1.99 79 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.30 -2.32 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.08 -1.98 87 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.21 -1.90 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.70 -1.90 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.20 -1.90 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.70 -1.90 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.20 -1.90 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.70 -1.90 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.20 -1.90 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.25 -0.09 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.42 -0.14 63 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.66 -0.20 63 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 1.00 -0.28 63 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.46 -0.35 63 0 82 0
29OCT26 67.50 P 0.00 0.00 0.00 2.04 -0.47 63 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 2.76 -0.59 63 0 118 0
29OCT26 72.50 P 0.00 0.00 0.00 3.62 -0.73 64 0 114 0
29OCT26 75.00 P 0.00 0.00 0.00 4.60 -0.90 63 0 59 0
29OCT26 77.50 P 0.00 0.00 0.00 5.77 -1.02 63 0 64 0
29OCT26 80.00 P 7.57 7.57 7.57 7.09 -1.18 63 50 293 +50
29OCT26 82.50 P 8.90 8.90 8.90 8.57 -1.32 64 20 270 0
29OCT26 85.00 P 0.00 0.00 0.00 10.21 -1.40 64 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 12.12 -1.36 66 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 13.99 -1.45 67 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 16.00 -1.51 68 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 18.08 -1.50 69 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 20.24 -1.03 70 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.49 -1.65 72 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 24.51 -1.76 70 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.93 -1.65 73 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.25 -1.74 74 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.54 -1.81 74 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.86 -1.40 74 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.25 -1.45 74 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.58 -1.58 73 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.84 -0.19 64 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.19 -0.26 64 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.62 -0.36 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.18 -0.42 64 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.85 -0.48 64 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.62 -0.60 64 0 13 0
27NOV26 70.00 P 0.00 0.00 0.00 4.51 -0.66 65 0 6 0
27NOV26 72.50 P 0.00 0.00 0.00 5.48 -0.78 64 0 15 0
27NOV26 75.00 P 6.86 6.86 6.86 6.59 -0.88 64 7 179 +7
27NOV26 77.50 P 0.00 0.00 0.00 7.83 -1.00 64 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 9.20 -1.08 64 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 10.68 -1.12 65 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 12.44 -1.13 66 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 14.15 -1.19 66 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 15.95 -1.27 67 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 17.83 -1.32 67 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 19.21 -1.94 63 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 21.20 -2.01 63 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 23.92 -1.17 70 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.10 -1.28 71 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.29 -1.24 71 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.68 -1.67 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.92 -1.69 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.19 -2.21 63 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.50 -1.75 63 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.83 -1.79 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.60 -0.17 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.10 -0.24 64 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.67 -0.32 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.40 -0.33 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.14 -0.47 64 0 475 0
30DEC26 67.50 P 0.00 0.00 0.00 4.98 -0.56 64 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 5.93 -0.66 64 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 7.01 -0.76 64 0 60 0
30DEC26 75.00 P 9.03 9.03 9.03 8.21 -0.84 64 3 73 0
30DEC26 77.50 P 0.00 0.00 0.00 9.52 -0.93 64 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 10.93 -1.00 64 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 12.44 -0.95 64 0 373 0
30DEC26 85.00 P 0.00 0.00 0.00 14.01 -1.10 65 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 15.69 -1.16 65 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 17.60 -1.07 66 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 19.50 -1.06 67 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 21.16 -1.38 66 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 23.10 -1.45 66 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 25.10 -1.44 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.13 -1.57 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.43 -0.71 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.62 -0.66 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.55 -0.92 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.63 -1.67 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.17 -0.78 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.65 -1.59 63 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.70 -0.44 65 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.52 -0.37 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.28 -0.51 65 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 6.30 -0.42 65 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 7.27 -0.46 65 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 8.32 -0.52 65 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.45 -0.59 65 0 19 0
30MAR27 72.50 P 0.00 0.00 0.00 10.65 -0.67 65 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.95 -0.73 65 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 13.34 -0.79 65 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 14.79 -0.85 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 16.32 -0.82 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 17.95 -0.83 66 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 19.61 -0.88 66 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 21.34 -0.90 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 23.09 -0.99 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.93 -1.05 67 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.35 -1.14 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.24 -1.15 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.14 -1.15 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.04 -1.26 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.05 -1.28 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.09 -1.29 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.13 -1.30 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.18 -1.37 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.29 -1.43 65 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.62 -0.32 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.54 -0.44 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.50 -0.44 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.60 -0.40 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.57 -0.55 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 10.82 -0.51 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.10 -0.51 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.40 -0.56 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.61 -0.77 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.15 -0.80 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.63 -0.88 65 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 19.18 -0.86 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 20.76 -0.99 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 22.41 -1.04 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.99 -0.93 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.75 -0.93 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 27.50 -0.94 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.27 -0.94 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.04 -1.08 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.95 -1.09 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 34.87 -1.09 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.79 -1.10 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.72 -1.13 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.67 -1.24 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.73 -1.24 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.79 -1.25 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.29 -0.42 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.37 -0.39 66 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.57 -0.26 66 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.47 -0.50 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.64 -0.54 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.86 -0.60 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.16 -0.64 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.51 -0.69 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.02 -0.64 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.49 -0.69 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.93 -0.82 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.51 -0.92 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 23.28 -0.97 66 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 25.00 -0.91 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.71 -0.60 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.10 -0.99 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 29.88 -0.99 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 31.67 -0.99 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 33.45 -1.01 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 35.25 -1.08 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 37.13 -1.14 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 39.07 -1.15 65 0 0 0
TOTAL PUT 128 25,914 +43
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$ 193.000
18SEP26 147.00 C 0.00 0.00 0.00 46.01 -4.41 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 45.01 -4.41 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 44.01 -4.41 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 43.01 -4.41 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 40.51 -4.42 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 38.01 -4.42 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 35.51 -4.42 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 33.01 -4.42 0 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 30.51 -4.42 0 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 28.01 -4.42 0 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 25.51 -4.43 0 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 23.02 -4.44 86 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 20.52 -4.46 76 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 18.04 -4.50 80 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 15.58 -4.54 79 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 13.16 -4.61 79 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 10.83 -4.65 79 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 8.56 -4.74 75 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 6.44 -4.81 72 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 4.75 -4.48 75 0 0 0
18SEP26 192.50 C 3.58 3.58 2.46 3.34 -4.20 76 2 8 0
18SEP26 195.00 C 0.00 0.00 0.00 2.24 -3.82 77 0 15 0
18SEP26 197.50 C 0.00 0.00 0.00 1.42 -3.37 77 0 7 0
18SEP26 200.00 C 0.00 0.00 0.00 0.89 -2.85 79 0 9 0
18SEP26 202.50 C 0.00 0.00 0.00 0.51 -2.35 79 0 3 0
18SEP26 205.00 C 0.90 0.90 0.90 0.27 -1.83 79 3 7 0
18SEP26 207.50 C 0.00 0.00 0.00 0.14 -1.37 79 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.07 -0.99 80 0 17 0
18SEP26 212.50 C 0.00 0.00 0.00 0.03 -0.70 79 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.02 -0.47 83 0 1 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.31 84 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.20 92 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.12 99 0 30 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.07 106 0 17 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.04 112 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.02 119 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 -0.01 126 0 3 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
18SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
18SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 46.12 -4.42 69 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 45.13 -4.42 70 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 44.14 -4.42 71 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 43.14 -4.43 69 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 40.67 -4.43 69 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 38.22 -4.42 70 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 35.78 -4.43 70 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 33.37 -4.42 70 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 30.98 -4.42 70 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 28.64 -4.41 70 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 26.35 -4.39 70 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 24.12 -4.36 70 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 21.97 -4.31 70 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 19.89 -4.26 70 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 17.90 -4.19 70 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 16.02 -4.09 70 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 14.24 -3.99 70 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 12.20 -4.24 66 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 10.71 -4.05 67 0 30 0
25SEP26 190.00 C 11.93 11.93 8.01 9.34 -3.58 67 15 30 +9
25SEP26 192.50 C 0.00 0.00 0.00 8.09 -3.40 68 0 33 0
25SEP26 195.00 C 0.00 0.00 0.00 6.96 -3.24 68 0 22 0
25SEP26 197.50 C 0.00 0.00 0.00 5.94 -3.07 68 0 0 0
25SEP26 200.00 C 4.90 4.90 4.90 5.04 -2.87 69 3 3 +3
25SEP26 202.50 C 0.00 0.00 0.00 4.25 -2.67 69 0 1 0
25SEP26 205.00 C 0.00 0.00 0.00 3.55 -2.47 69 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 2.95 -2.28 69 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 2.59 -1.94 71 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 2.12 -1.76 71 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 1.73 -1.56 71 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 1.40 -1.38 71 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 1.12 -1.21 71 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.90 -1.05 71 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.71 -0.91 70 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.56 -0.78 70 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.44 -0.66 70 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.34 -0.57 70 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.27 -0.47 71 0 0 0
25SEP26 237.50 C 0.40 0.40 0.40 0.21 -0.39 71 15 19 0
25SEP26 240.00 C 0.00 0.00 0.00 0.15 -0.34 70 0 49 0
25SEP26 242.50 C 0.00 0.00 0.00 0.12 -0.27 70 0 50 0
25SEP26 245.00 C 0.00 0.00 0.00 0.09 -0.21 70 0 20 0
25SEP26 247.50 C 0.00 0.00 0.00 0.07 -0.17 70 0 6 0
25SEP26 250.00 C 0.00 0.00 0.00 0.05 -0.14 70 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 25.00 -4.24 69 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 22.97 -4.17 69 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 21.01 -4.11 69 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 19.15 -4.02 69 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 17.37 -3.92 69 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 15.70 -3.81 69 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 14.12 -3.69 69 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 12.27 -3.93 66 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.94 -3.74 66 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 9.71 -3.41 67 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 8.58 -3.20 67 0 8 0
29SEP26 197.50 C 10.25 10.25 10.25 7.55 -3.03 67 5 5 +5
29SEP26 200.00 C 0.00 0.00 0.00 6.61 -2.86 67 0 6 0
29SEP26 205.00 C 0.00 0.00 0.00 5.08 -2.45 68 0 4 0
29SEP26 210.00 C 0.00 0.00 0.00 3.85 -2.07 69 0 20 0
29SEP26 215.00 C 0.00 0.00 0.00 2.76 -1.89 68 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 2.08 -1.45 70 0 181 0
29SEP26 225.00 C 0.00 0.00 0.00 1.47 -1.17 69 0 3 0
29SEP26 230.00 C 0.00 0.00 0.00 1.03 -0.92 69 0 15 0
29SEP26 235.00 C 0.86 0.86 0.86 0.69 -0.73 69 1 1 0
29SEP26 240.00 C 0.00 0.00 0.00 0.46 -0.56 69 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 0.31 -0.40 69 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.21 -0.29 69 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 0.14 -0.21 69 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.09 -0.16 69 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.11 70 0 2 0
29SEP26 270.00 C 0.00 0.00 0.00 0.04 -0.08 70 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.06 68 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29OCT26 170.00 C 0.00 0.00 0.00 32.47 -2.53 74 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 30.88 -3.32 74 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 29.34 -3.25 74 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 27.85 -3.17 74 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 26.42 -3.08 74 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 25.04 -3.00 74 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 23.72 -2.91 74 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 21.77 -3.50 72 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 20.59 -3.38 72 0 61 0
29OCT26 192.50 C 0.00 0.00 0.00 19.46 -3.28 72 0 107 0
29OCT26 195.00 C 0.00 0.00 0.00 18.37 -2.98 72 0 110 0
29OCT26 197.50 C 0.00 0.00 0.00 17.34 -2.55 72 0 73 0
29OCT26 200.00 C 0.00 0.00 0.00 16.35 -2.96 73 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 14.50 -2.62 73 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 12.83 -2.49 73 0 57 0
29OCT26 215.00 C 0.00 0.00 0.00 11.33 -1.94 73 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 9.98 -1.86 73 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 8.77 -1.78 73 0 23 0
29OCT26 230.00 C 0.00 0.00 0.00 7.68 -1.70 73 0 18 0
29OCT26 235.00 C 0.00 0.00 0.00 6.72 -1.59 73 0 7 0
29OCT26 240.00 C 0.00 0.00 0.00 5.90 -1.47 74 0 2 0
29OCT26 245.00 C 5.28 5.28 5.28 5.21 -1.32 74 10 10 +10
29OCT26 250.00 C 0.00 0.00 0.00 4.61 -1.12 75 0 1 0
29OCT26 255.00 C 4.24 4.24 4.24 4.10 -0.91 75 26 41 +26
29OCT26 260.00 C 3.80 3.80 3.80 3.56 -0.81 75 11 11 +10
29OCT26 265.00 C 0.00 0.00 0.00 3.08 -0.72 75 0 40 0
29OCT26 270.00 C 0.00 0.00 0.00 2.59 -0.72 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.23 -0.65 74 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 1.93 -0.57 74 0 0 0
29OCT26 285.00 C 1.95 1.95 1.95 1.66 -0.44 74 2 10 0
29OCT26 290.00 C 0.00 0.00 0.00 1.43 -0.39 74 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 1.23 -0.34 74 0 32 0
29OCT26 300.00 C 0.00 0.00 0.00 1.06 -0.30 75 0 34 0
27NOV26 170.00 C 0.00 0.00 0.00 37.35 -3.40 73 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 35.96 -3.76 74 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 34.61 -3.68 74 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 33.30 -3.59 74 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.03 -3.71 74 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.80 -3.45 74 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 29.60 -3.38 75 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 28.45 -3.30 75 0 6 0
27NOV26 190.00 C 0.00 0.00 0.00 27.33 -3.26 75 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.24 -3.22 75 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.20 -2.85 75 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 24.19 -2.83 75 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 23.21 -2.79 75 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 21.36 -2.72 76 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 19.63 -2.68 76 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 18.03 -2.60 76 0 30 0
27NOV26 220.00 C 0.00 0.00 0.00 17.06 -2.04 77 0 64 0
27NOV26 225.00 C 0.00 0.00 0.00 15.65 -2.02 77 0 30 0
27NOV26 230.00 C 16.75 16.75 16.75 14.34 -1.66 77 15 15 +15
27NOV26 235.00 C 0.00 0.00 0.00 13.13 -1.84 77 0 25 0
27NOV26 240.00 C 0.00 0.00 0.00 12.01 -1.74 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 10.99 -1.63 77 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.04 -1.54 77 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.17 -1.45 77 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 8.38 -1.35 77 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 7.65 -1.27 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 6.98 -1.19 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 6.36 -1.12 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 5.80 -1.04 77 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 5.29 -0.97 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 4.82 -0.91 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 4.39 -0.84 77 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 4.00 -0.79 77 0 30 0
30DEC26 170.00 C 0.00 0.00 0.00 42.10 -3.86 73 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 40.80 -4.65 74 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 39.53 -4.56 74 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 38.30 -3.82 74 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 37.10 -3.77 74 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 35.93 -3.63 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.79 -3.58 74 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 33.68 -3.00 74 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.61 -2.95 74 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 31.56 -2.90 75 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 30.55 -3.00 75 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 29.56 -2.99 75 0 33 0
30DEC26 200.00 C 0.00 0.00 0.00 28.60 -2.97 75 0 6 0
30DEC26 205.00 C 0.00 0.00 0.00 26.82 -2.90 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 25.16 -2.80 75 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 23.60 -2.71 76 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 21.89 -2.85 75 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 20.46 -2.80 75 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 19.70 -2.05 77 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 17.85 -2.36 76 0 0 0
30DEC26 240.00 C 16.46 16.46 16.46 17.18 -2.37 77 4 4 +4
30DEC26 245.00 C 0.00 0.00 0.00 15.56 -2.94 76 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.52 -2.81 76 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 13.97 -2.29 77 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.04 -2.17 77 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 12.16 -2.07 77 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 11.35 -1.96 77 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.58 -1.87 77 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 9.87 -1.77 77 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.21 -1.68 77 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.59 -1.59 77 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.01 -1.51 77 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.47 -1.43 77 0 3 0
30MAR27 170.00 C 0.00 0.00 0.00 54.57 -3.48 78 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 53.38 -3.45 78 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 52.23 -3.41 78 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 51.09 -3.38 78 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 49.98 -3.35 78 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 48.90 -3.31 78 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 47.83 -3.28 78 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 46.79 -3.25 78 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 44.40 -4.58 75 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 43.44 -4.51 75 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 42.49 -3.29 75 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 41.59 -3.27 75 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 40.73 -3.23 76 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 39.07 -3.15 76 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 37.48 -3.08 76 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 35.96 -3.01 76 0 230 0
30MAR27 220.00 C 32.97 32.97 32.97 34.12 -3.33 76 15 245 +15
30MAR27 225.00 C 0.00 0.00 0.00 32.75 -3.25 76 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 32.22 -2.37 78 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 29.92 -3.52 76 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 28.71 -3.35 76 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 27.56 -3.18 77 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 27.07 -2.41 78 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 25.55 -3.55 77 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 24.83 -2.28 78 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 23.78 -2.22 78 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 22.78 -1.61 78 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 21.27 -2.27 77 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 20.91 -1.75 78 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 20.03 -1.75 78 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 18.97 -1.98 77 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 18.40 -1.84 78 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 17.64 -1.92 78 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 63.51 -3.45 78 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 62.43 -3.42 78 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 61.37 -3.39 78 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 60.32 -3.37 78 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 59.30 -3.34 78 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 58.30 -3.31 78 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 55.59 -5.00 76 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 55.41 -4.19 77 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 55.40 -3.22 78 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 52.83 -4.83 76 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 51.95 -4.77 76 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 51.08 -4.71 76 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 50.22 -4.67 76 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 48.56 -4.56 76 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 47.02 -3.31 76 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 45.57 -4.20 77 0 11 0
29JUN27 220.00 C 0.00 0.00 0.00 43.93 -4.11 76 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 42.83 -3.14 77 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 41.57 -3.62 77 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 40.34 -3.00 77 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 39.16 -3.23 78 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 38.02 -3.05 78 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 36.91 -2.88 78 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 34.95 -3.61 77 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 33.85 -3.53 77 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 32.78 -3.45 77 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 31.75 -3.37 77 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 30.86 -3.20 77 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 29.84 -3.18 77 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 29.00 -3.03 77 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 28.21 -2.86 77 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 27.41 -2.73 78 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 26.68 -2.56 78 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 71.54 -3.48 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 70.54 -3.45 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 69.56 -3.43 79 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 68.59 -3.41 79 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 67.64 -3.38 79 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 66.71 -3.35 79 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 65.79 -3.33 79 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 62.94 -5.25 77 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 62.09 -5.19 77 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 61.28 -3.82 77 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 60.50 -3.60 77 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 59.72 -3.75 77 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 58.96 -3.72 77 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 57.38 -3.76 77 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 55.97 -3.68 78 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 54.59 -3.62 78 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 53.26 -3.57 78 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 51.97 -3.37 78 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 50.49 -3.56 78 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 50.27 -2.53 79 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 48.98 -2.84 79 0 8 0
29SEP27 245.00 C 0.00 0.00 0.00 47.72 -2.80 79 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 46.51 -2.76 79 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 45.34 -2.71 79 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 44.20 -2.67 79 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 43.10 -2.63 79 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 42.03 -2.59 79 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 40.99 -2.55 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 39.98 -2.52 79 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 39.01 -2.47 79 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 38.06 -2.44 79 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 37.14 -2.40 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 36.25 -2.36 79 0 0 0
TOTAL CALL 127 3,346 +97
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 110 0 12 0
18SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.05 81 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 0.03 -0.08 82 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 0.06 -0.14 79 0 20 0
18SEP26 180.00 P 0.00 0.00 0.00 0.15 -0.20 79 0 17 0
18SEP26 182.50 P 0.00 0.00 0.00 0.32 -0.22 79 0 2 0
18SEP26 185.00 P 0.00 0.00 0.00 0.64 -0.21 80 0 2 0
18SEP26 187.50 P 0.00 0.00 0.00 1.16 -0.12 80 0 7 0
18SEP26 190.00 P 2.88 3.28 2.53 1.93 +0.06 80 14 7 +7
18SEP26 192.50 P 0.00 0.00 0.00 3.02 +0.40 81 0 30 0
18SEP26 195.00 P 0.00 0.00 0.00 4.42 +0.78 82 0 7 0
18SEP26 197.50 P 0.00 0.00 0.00 6.13 +1.25 83 0 1 0
18SEP26 200.00 P 0.00 0.00 0.00 8.10 +1.78 87 0 6 0
18SEP26 202.50 P 0.00 0.00 0.00 9.98 +2.03 78 0 2 0
18SEP26 205.00 P 0.00 0.00 0.00 12.25 +2.47 78 0 5 0
18SEP26 207.50 P 0.00 0.00 0.00 14.62 +2.94 78 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 17.05 +3.45 78 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 19.52 +3.75 79 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 22.00 +3.96 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 24.50 +4.12 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 27.00 +4.22 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 29.50 +4.30 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 32.00 +4.34 0 0 1 0
18SEP26 227.50 P 0.00 0.00 0.00 34.50 +4.37 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 37.00 +4.39 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 39.50 +4.40 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 42.00 +4.40 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 44.50 +4.40 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 47.00 +4.40 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 49.50 +4.40 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 52.00 +4.40 0 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 54.50 +4.40 0 0 0 0
18SEP26 250.00 P 0.00 0.00 0.00 57.00 +4.40 0 0 0 0
18SEP26 252.50 P 0.00 0.00 0.00 59.50 +4.40 0 0 0 0
18SEP26 255.00 P 0.00 0.00 0.00 62.00 +4.40 0 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 64.50 +4.40 0 0 0 0
18SEP26 260.00 P 0.00 0.00 0.00 67.00 +4.40 0 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 69.50 +4.40 0 0 0 0
18SEP26 265.00 P 0.00 0.00 0.00 72.00 +4.40 0 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.04 0.00 71 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.05 -0.01 71 0 15 0
25SEP26 152.50 P 0.00 0.00 0.00 0.08 -0.01 71 0 12 0
25SEP26 155.00 P 0.21 0.21 0.21 0.12 -0.01 71 10 10 +10
25SEP26 157.50 P 0.00 0.00 0.00 0.18 -0.01 70 0 15 0
25SEP26 160.00 P 0.00 0.00 0.00 0.26 -0.01 70 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.39 0.00 71 0 30 0
25SEP26 165.00 P 0.00 0.00 0.00 0.55 +0.01 70 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 0.76 +0.03 70 0 45 0
25SEP26 170.00 P 1.14 1.14 1.14 1.00 +0.03 70 20 20 +20
25SEP26 172.50 P 0.00 0.00 0.00 1.40 +0.15 71 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 1.74 +0.12 69 0 3 0
25SEP26 177.50 P 0.00 0.00 0.00 2.33 +0.29 71 0 2 0
25SEP26 180.00 P 3.69 3.69 3.69 2.95 +0.41 70 6 6 +6
25SEP26 182.50 P 0.00 0.00 0.00 3.70 +0.58 71 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 4.51 +0.70 71 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 5.60 +0.97 71 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 6.71 +1.13 72 0 5 0
25SEP26 192.50 P 0.00 0.00 0.00 7.95 +1.31 72 0 4 0
25SEP26 195.00 P 0.00 0.00 0.00 9.34 +1.51 72 0 0 0
25SEP26 197.50 P 10.68 10.68 10.68 10.81 +1.68 73 8 15 +8
25SEP26 200.00 P 0.00 0.00 0.00 12.45 +1.92 73 0 17 0
25SEP26 202.50 P 0.00 0.00 0.00 13.77 +1.72 70 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 15.54 +1.89 70 0 24 0
25SEP26 207.50 P 0.00 0.00 0.00 17.44 +2.16 70 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 19.38 +2.48 70 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 21.45 +2.71 70 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 23.56 +2.89 70 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 25.75 +3.09 70 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 27.98 +3.24 70 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 30.26 +3.40 70 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 32.59 +3.54 70 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 34.94 +3.67 70 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 37.33 +3.78 70 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 39.74 +3.89 70 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 42.17 +3.97 70 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 44.62 +4.06 70 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 47.08 +4.12 70 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 49.55 +4.18 70 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 52.03 +4.23 70 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 54.51 +4.26 69 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 57.00 +4.30 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 1.88 +0.21 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 2.31 +0.27 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 2.92 +0.42 70 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 3.59 +0.55 70 0 15 0
29SEP26 180.00 P 4.00 4.00 4.00 4.33 +0.72 70 5 66 +5
29SEP26 182.50 P 0.00 0.00 0.00 5.18 +0.72 70 0 85 0
29SEP26 185.00 P 0.00 0.00 0.00 6.14 +0.95 70 0 29 0
29SEP26 187.50 P 0.00 0.00 0.00 7.17 +1.09 70 0 2 0
29SEP26 190.00 P 8.50 8.50 8.50 8.36 +1.29 71 5 40 +5
29SEP26 192.50 P 11.19 11.19 11.19 9.60 +1.42 71 10 10 +10
29SEP26 195.00 P 0.00 0.00 0.00 11.01 +1.61 71 0 36 0
29SEP26 197.50 P 0.00 0.00 0.00 12.45 +1.75 71 0 62 0
29SEP26 200.00 P 0.00 0.00 0.00 14.07 +1.98 72 0 54 0
29SEP26 205.00 P 0.00 0.00 0.00 17.00 +1.90 69 0 34 0
29SEP26 210.00 P 0.00 0.00 0.00 20.68 +2.39 69 0 88 0
29SEP26 215.00 P 0.00 0.00 0.00 24.64 +2.72 69 0 44 0
29SEP26 220.00 P 0.00 0.00 0.00 28.85 +3.05 69 0 47 0
29SEP26 225.00 P 0.00 0.00 0.00 33.26 +3.30 69 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.83 +3.52 69 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 42.53 +3.73 69 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 47.33 +3.91 69 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.18 +4.05 69 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.09 +4.15 69 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.04 +4.23 69 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 67.01 +4.30 69 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 72.00 +4.35 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 77.00 +4.38 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 82.00 +4.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 87.00 +4.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 92.00 +4.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 97.00 +4.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 102.00 +4.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 107.00 +4.40 0 0 0 0
29OCT26 170.00 P 9.70 9.70 9.70 9.20 +1.09 76 5 35 +5
29OCT26 172.50 P 10.28 10.28 10.28 10.10 +1.10 76 15 15 +15
29OCT26 175.00 P 10.62 10.62 10.62 10.89 +0.99 75 15 17 +15
29OCT26 177.50 P 10.67 11.95 10.67 11.93 +1.13 75 15 15 +15
29OCT26 180.00 P 11.31 13.94 11.31 13.02 +1.36 75 16 259 +4
29OCT26 182.50 P 0.00 0.00 0.00 14.20 +1.51 76 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 15.43 +1.61 76 0 51 0
29OCT26 187.50 P 0.00 0.00 0.00 16.68 +1.68 76 0 0 0
29OCT26 190.00 P 17.97 17.97 17.97 17.97 +1.73 76 1 10 +1
29OCT26 192.50 P 0.00 0.00 0.00 19.40 +1.87 76 0 6 0
29OCT26 195.00 P 0.00 0.00 0.00 20.83 +1.95 76 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 22.17 +1.90 76 0 1 0
29OCT26 200.00 P 0.00 0.00 0.00 23.67 +1.95 76 0 19 0
29OCT26 205.00 P 26.82 26.82 26.82 26.81 +2.40 76 4 19 +4
29OCT26 210.00 P 0.00 0.00 0.00 30.14 +2.49 76 0 89 0
29OCT26 215.00 P 0.00 0.00 0.00 34.01 +3.21 79 0 22 0
29OCT26 220.00 P 0.00 0.00 0.00 37.77 +2.82 79 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 41.54 +3.96 79 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 45.62 +4.38 80 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 48.26 +2.47 74 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 52.40 +2.23 74 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 56.63 +2.67 74 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 60.91 +2.65 74 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 65.35 +3.62 74 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 69.80 +3.63 74 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 74.36 +3.74 74 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 78.97 +3.84 74 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 83.60 +3.85 74 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 88.33 +3.96 74 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 93.08 +4.02 74 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 97.84 +4.03 74 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 102.68 +4.12 74 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 107.53 +4.16 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 14.88 +0.95 79 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 15.98 +1.05 79 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 17.13 +1.53 79 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 18.39 +1.72 79 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 19.54 +1.59 79 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 20.87 +1.60 79 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 22.17 +1.67 79 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 23.51 +1.74 79 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 24.89 +1.81 80 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 26.23 +1.80 80 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 27.74 +1.92 80 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 29.19 +1.93 80 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 30.82 +2.10 80 0 7 0
27NOV26 205.00 P 0.00 0.00 0.00 33.91 +2.69 80 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 37.25 +3.12 81 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 40.73 +3.35 81 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 44.20 +3.45 81 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 47.93 +3.80 82 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 51.75 +3.64 82 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 55.58 +4.14 82 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 59.59 +3.90 83 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 63.72 +4.72 84 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 67.86 +4.18 84 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 72.06 +5.02 85 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 76.46 +5.40 86 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 80.86 +5.55 86 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 85.27 +5.69 87 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 87.18 +3.32 77 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 91.66 +3.48 77 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 96.14 +3.48 77 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 100.63 +3.49 77 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 105.23 +3.60 77 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 109.88 +3.73 77 0 0 0
30DEC26 170.00 P 20.00 20.00 20.00 19.66 +2.11 79 2 2 +2
30DEC26 172.50 P 0.00 0.00 0.00 20.52 +1.84 78 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 21.90 +2.08 78 0 3 0
30DEC26 177.50 P 0.00 0.00 0.00 23.17 +1.70 79 0 2 0
30DEC26 180.00 P 0.00 0.00 0.00 24.48 +1.87 79 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 25.82 +1.60 79 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 27.19 +1.66 79 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 28.60 +1.72 79 0 1 0
30DEC26 190.00 P 30.00 30.00 30.00 30.01 +1.75 79 2 3 +2
30DEC26 192.50 P 0.00 0.00 0.00 31.38 +1.70 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.92 +1.79 79 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 34.49 +1.89 79 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 36.06 +1.95 80 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 39.20 +2.54 80 0 15 0
30DEC26 210.00 P 39.58 39.58 39.58 42.39 +2.92 80 1 1 +1
30DEC26 215.00 P 42.87 42.87 42.87 45.91 +3.15 80 1 1 +1
30DEC26 220.00 P 0.00 0.00 0.00 49.43 +3.46 80 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 52.97 +3.50 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 56.66 +3.61 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 60.53 +3.61 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 64.40 +3.93 82 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 68.28 +3.85 82 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.32 +4.15 83 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.50 +4.96 83 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 80.68 +5.09 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.39 +2.74 77 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.52 +2.81 77 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 90.82 +3.03 77 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 95.13 +3.07 77 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 99.44 +3.08 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 103.76 +3.09 77 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 108.20 +3.21 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 112.70 +3.38 77 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.04 +0.86 78 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 30.27 +0.89 78 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.11 +1.52 79 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.92 +2.00 80 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 35.33 +2.02 80 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.76 +1.45 80 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 38.23 +1.50 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.71 +1.54 80 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.23 +1.59 80 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.68 +1.55 80 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.28 +1.64 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.78 +1.59 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.27 +1.53 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.58 +2.03 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.09 +2.41 81 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.37 +2.42 81 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 60.92 +2.64 81 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 62.67 +1.80 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.21 +1.80 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.74 +1.80 78 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 73.29 +1.81 78 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 77.00 +1.97 78 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 80.85 +2.16 78 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 84.71 +2.17 78 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 88.57 +2.17 78 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 92.43 +2.17 78 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 96.31 +2.18 78 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 100.35 +2.35 78 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 104.49 +2.54 78 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 108.62 +2.54 78 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 112.76 +2.54 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 116.91 +2.55 78 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 121.07 +2.56 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 37.76 +1.90 80 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 38.31 +1.11 78 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 40.68 +2.04 80 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 42.22 +2.13 80 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 43.72 +1.69 80 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 45.24 +1.72 80 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 46.66 +1.65 80 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 48.33 +1.80 81 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 49.70 +1.63 80 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 51.32 +1.70 81 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 52.90 +1.67 81 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 53.12 +1.43 78 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 54.75 +1.43 78 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 59.60 +3.01 81 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 61.28 +0.25 78 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 65.56 +1.19 80 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 69.53 +3.13 81 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 73.05 +2.83 81 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 74.94 +1.76 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 79.88 +3.09 80 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 83.59 +3.19 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 85.79 +1.77 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.43 +1.78 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 93.08 +1.80 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 96.99 +2.06 78 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 100.91 +2.13 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 104.84 +2.13 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 108.77 +2.14 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 112.71 +2.15 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 116.65 +2.15 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 120.61 +2.16 78 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 124.65 +2.25 78 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 128.84 +2.48 78 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 43.91 +1.04 79 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 45.40 +1.05 79 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 46.88 +1.04 79 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 49.15 +1.82 81 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 50.62 +1.80 81 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 52.24 +1.62 81 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 53.83 +1.57 81 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 55.43 +1.59 81 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 57.05 +1.63 81 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 58.69 +1.66 81 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 60.36 +1.72 81 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 62.02 +1.94 81 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 63.68 +1.95 81 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 67.08 +1.83 81 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 70.45 +1.79 81 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 72.36 +0.25 79 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.72 +0.12 79 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 79.09 +1.37 79 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.65 +1.55 79 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 86.33 +1.69 79 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 90.01 +1.69 79 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 93.70 +1.69 79 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 97.39 +1.69 79 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 101.09 +1.70 79 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 104.79 +1.70 79 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 108.51 +1.71 79 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 112.39 +1.88 79 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 116.37 +2.05 79 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 120.35 +2.05 79 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 124.34 +2.06 79 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 128.33 +2.06 79 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 132.33 +2.07 79 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 136.33 +2.07 79 0 0 0
TOTAL PUT 155 3,293 +136
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$ 2.200
29SEP26 1.60 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 0.00 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.31 -0.01 58 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
29SEP26 2.10 C 0.13 0.13 0.13 0.14 -0.01 50 4 4 +4
29SEP26 2.20 C 0.07 0.07 0.07 0.07 -0.02 43 75 153 +75
29SEP26 2.30 C 0.00 0.00 0.00 0.04 -0.01 48 0 77 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 0.00 50 0 556 0
29SEP26 2.50 C 0.01 0.01 0.01 0.01 0.00 53 8 708 -8
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 64 0 642 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 75 0 780 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 85 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 94 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 103 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 111 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 119 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 127 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 141 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 148 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 154 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 160 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 178 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 183 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 198 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 208 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 212 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 217 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 221 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 232 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 241 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 250 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 259 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 268 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 275 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 283 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 290 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 297 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 304 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 310 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 316 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.63 -0.01 76 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.59 0.00 77 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.55 0.00 78 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.50 -0.01 72 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.46 -0.01 71 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.42 -0.01 70 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.38 -0.01 68 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.35 0.00 69 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.31 -0.01 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.24 -0.01 62 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.19 -0.01 62 0 60 0
29OCT26 2.30 C 0.00 0.00 0.00 0.15 0.00 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.11 -0.01 61 0 8 0
29OCT26 2.50 C 0.00 0.00 0.00 0.08 -0.01 60 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 0.00 60 0 83 0
29OCT26 2.70 C 0.03 0.03 0.03 0.05 0.00 63 285 335 +285
29OCT26 2.80 C 0.00 0.00 0.00 0.04 0.00 65 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 65 0 53 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 0.00 64 0 466 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 385 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.64 -0.01 82 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.60 -0.01 80 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.57 -0.01 82 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.53 -0.01 79 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.50 0.00 80 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.47 -0.01 80 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.43 -0.01 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.40 -0.01 76 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.34 -0.01 74 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.29 -0.01 73 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.26 0.00 76 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.21 -0.02 73 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.18 -0.01 73 0 0 0
27NOV26 2.60 C 0.13 0.13 0.13 0.15 -0.02 72 100 100 +100
27NOV26 2.70 C 0.00 0.00 0.00 0.13 -0.01 73 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.11 -0.01 73 0 36 0
27NOV26 2.90 C 0.00 0.00 0.00 0.09 -0.01 72 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.08 -0.01 74 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.01 71 0 102 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.01 71 0 103 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 71 0 150 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 69 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.75 -0.01 91 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.71 -0.01 89 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.68 -0.01 90 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.64 -0.01 87 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 -0.01 87 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.58 0.00 86 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.55 -0.01 86 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.52 -0.01 85 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.49 -0.01 84 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.43 -0.01 81 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.38 -0.02 80 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.34 -0.02 80 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.31 -0.01 81 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.28 -0.01 81 0 0 0
30DEC26 2.60 C 0.22 0.22 0.22 0.25 -0.01 81 58 213 +58
30DEC26 2.70 C 0.00 0.00 0.00 0.22 -0.02 80 0 101 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 -0.01 81 0 122 0
30DEC26 2.90 C 0.00 0.00 0.00 0.18 -0.01 82 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.01 81 0 618 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 -0.01 81 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 -0.01 82 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.01 80 0 319 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.01 81 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.01 81 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.01 81 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.01 80 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 80 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 78 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 76 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 63 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 0.86 -0.02 90 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.84 -0.01 92 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.81 -0.01 91 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.78 -0.02 90 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.76 -0.01 91 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.74 -0.01 92 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.72 0.00 92 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.69 -0.01 91 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.66 -0.01 90 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.61 -0.01 88 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.59 -0.01 91 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 -0.01 89 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 -0.01 88 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 -0.01 88 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.44 -0.01 88 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.42 -0.01 89 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.01 89 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 -0.01 89 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.01 90 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 -0.01 90 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.01 90 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.01 89 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 0.00 91 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 -0.01 90 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 0.00 91 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.01 90 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.01 90 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 0.00 91 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 0.00 91 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.01 89 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.01 89 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.01 89 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.01 89 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.01 88 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.01 88 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.01 87 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 0.99 -0.04 97 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.97 -0.04 97 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.95 -0.04 98 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.93 -0.04 98 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.91 -0.04 98 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.88 -0.05 97 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.86 -0.05 97 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.84 -0.05 97 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.83 -0.04 98 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.77 -0.06 95 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.75 -0.05 97 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.72 -0.05 97 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 -0.07 95 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.64 -0.07 95 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 -0.06 96 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.61 -0.05 98 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.57 -0.04 96 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.05 95 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 -0.05 97 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 -0.04 98 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 -0.04 98 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 -0.05 98 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.46 -0.05 98 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 -0.05 97 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.43 -0.03 98 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.40 -0.04 96 0 136 0
29SEP27 1.65 C 0.00 0.00 0.00 1.05 -0.01 96 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.03 -0.01 96 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.01 -0.01 96 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.99 -0.01 96 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.97 -0.01 96 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.93 -0.01 93 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.91 -0.01 93 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.89 -0.01 93 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.86 -0.01 93 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.83 -0.01 94 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.80 -0.01 94 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.77 -0.01 94 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.74 -0.01 93 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.72 -0.01 94 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 -0.01 94 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.67 -0.01 94 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.65 -0.01 94 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.64 -0.01 96 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.62 -0.02 96 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.60 -0.02 96 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.58 -0.02 96 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.57 -0.01 97 0 31 0
TOTAL CALL 530 16,083 +514
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 418 0
29SEP26 2.20 P 0.08 0.10 0.08 0.08 0.00 51 992 713 -417
29SEP26 2.30 P 0.00 0.00 0.00 0.14 0.00 50 0 775 0
29SEP26 2.40 P 0.00 0.00 0.00 0.22 0.00 52 0 775 0
29SEP26 2.50 P 0.00 0.00 0.00 0.31 0.00 55 0 307 0
29SEP26 2.60 P 0.00 0.00 0.00 0.41 +0.01 67 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.51 +0.01 78 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.60 0.00 0 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.70 0.00 0 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.80 0.00 0 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.90 -0.01 0 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 1.00 -0.01 0 0 261 0
29SEP26 3.30 P 0.00 0.00 0.00 1.10 -0.01 0 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.20 -0.01 0 0 1,160 0
29SEP26 3.50 P 0.00 0.00 0.00 1.30 -0.01 0 0 23 -1,137
29SEP26 3.60 P 1.42 1.42 1.42 1.40 -0.01 0 3 189 -3
29SEP26 3.70 P 0.00 0.00 0.00 1.50 -0.01 0 0 372 0
29SEP26 3.80 P 0.00 0.00 0.00 1.60 -0.01 0 0 53 0
29SEP26 3.90 P 0.00 0.00 0.00 1.70 -0.01 0 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 1.80 -0.01 0 0 19 0
29SEP26 4.10 P 0.00 0.00 0.00 1.90 -0.01 0 0 83 0
29SEP26 4.20 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.30 -0.01 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.55 -0.01 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.55 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.80 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.05 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.30 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.55 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 +0.01 69 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 +0.01 69 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 +0.01 68 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 0.00 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 0.00 65 0 59 0
29OCT26 2.20 P 0.20 0.20 0.20 0.19 +0.01 65 15 111 +15
29OCT26 2.30 P 0.00 0.00 0.00 0.24 0.00 62 0 131 0
29OCT26 2.40 P 0.00 0.00 0.00 0.31 0.00 64 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.39 0.00 66 0 19 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 0.00 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.56 +0.01 71 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 +0.01 74 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.74 +0.01 75 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.84 +0.01 81 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.93 0.00 81 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.03 +0.01 86 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.12 -0.01 84 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.22 -0.01 88 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 0.08 -0.01 76 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.10 0.00 78 0 130 0
27NOV26 1.80 P 0.14 0.14 0.14 0.11 -0.01 76 50 150 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 77 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 77 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.29 -0.01 77 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.35 0.00 77 0 95 0
27NOV26 2.40 P 0.00 0.00 0.00 0.41 0.00 76 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.48 0.00 76 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.55 -0.01 76 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.63 0.00 77 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.71 -0.01 77 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.81 0.00 83 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.90 +0.01 85 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.99 +0.01 87 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.08 +0.01 88 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.17 0.00 89 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.27 +0.01 93 0 0 0
30DEC26 1.60 P 0.14 0.14 0.14 0.12 0.00 86 50 60 +50
30DEC26 1.65 P 0.00 0.00 0.00 0.13 0.00 84 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.15 0.00 85 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 0.00 85 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.19 0.00 85 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 0.00 85 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.23 0.00 84 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.25 -0.01 84 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.28 0.00 85 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.33 -0.01 84 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.39 0.00 86 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 0.00 85 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 0.00 85 0 351 0
30DEC26 2.50 P 0.00 0.00 0.00 0.58 0.00 85 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.65 0.00 85 0 712 0
30DEC26 2.70 P 0.00 0.00 0.00 0.72 -0.01 85 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.80 0.00 86 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.88 0.00 86 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.95 0.00 84 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.03 0.00 83 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 0.00 82 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.23 0.00 91 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.32 0.00 92 0 47 0
30DEC26 3.50 P 0.00 0.00 0.00 1.42 +0.01 95 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.51 0.00 96 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.60 0.00 97 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.70 +0.01 99 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.79 0.00 99 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.89 0.00 102 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.98 0.00 102 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 2.08 0.00 104 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.17 0.00 104 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.27 0.00 106 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.37 +0.01 108 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.47 +0.01 110 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.56 0.00 109 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.66 +0.01 111 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.76 +0.01 113 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.25 0.00 93 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.27 0.00 93 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.29 0.00 92 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.32 0.00 93 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.34 -0.01 92 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.37 0.00 93 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.40 0.00 94 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.42 -0.01 93 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 0.00 93 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.57 0.00 93 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.64 0.00 94 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.71 +0.01 95 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.76 -0.01 92 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.82 0.00 91 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.90 +0.01 92 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.95 -0.01 88 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 1.02 -0.01 87 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.11 +0.01 89 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.20 0.00 91 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.27 -0.01 90 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.35 -0.01 90 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.43 -0.01 89 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.53 +0.01 92 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.61 0.00 91 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.69 0.00 90 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.78 0.00 91 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.86 -0.01 89 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.96 0.00 92 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 2.05 0.00 92 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.15 +0.01 94 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.24 0.00 94 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.34 0.00 96 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.44 0.00 98 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.54 +0.01 100 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.63 0.00 99 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 -0.03 99 0 228 0
29JUN27 1.65 P 0.00 0.00 0.00 0.40 -0.03 100 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.43 -0.03 100 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.45 -0.03 99 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.48 -0.03 100 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.51 -0.03 100 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.54 -0.03 100 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.57 -0.04 100 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.60 -0.04 100 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.67 -0.01 101 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.71 -0.03 98 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.78 -0.03 98 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.85 -0.03 98 0 0 0
29JUN27 2.50 P 0.92 0.92 0.92 0.91 -0.03 97 200 200 +200
29JUN27 2.60 P 0.00 0.00 0.00 0.98 -0.04 97 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 1.06 -0.03 98 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.13 -0.04 97 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.21 -0.01 98 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.29 0.00 99 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.37 -0.03 99 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.44 -0.03 98 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.52 -0.04 98 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.60 -0.04 98 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.68 -0.04 97 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.76 -0.04 97 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.84 -0.04 97 0 22 0
29SEP27 1.65 P 0.57 0.57 0.57 0.47 0.00 98 18 18 +18
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 0.65 -0.01 98 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 1.03 -0.01 100 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.07 -0.01 96 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.14 -0.01 96 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 1.33 -0.01 100 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.40 -0.01 99 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.48 +0.03 100 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 1,328 51,524 -1,274
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 31.140
18SEP26 19.75 C 0.00 0.00 0.00 11.39 - 0 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 11.14 - 0 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 10.64 +1.58 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 10.14 +1.58 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 9.64 +1.58 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 9.14 +1.58 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 8.64 +1.58 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 8.14 +1.58 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 7.64 +1.58 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 7.14 +1.58 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 6.64 +1.58 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 6.14 +1.58 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 5.64 +1.58 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 5.14 +1.57 0 0 20 0
18SEP26 26.50 C 0.00 0.00 0.00 4.64 +1.57 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 4.14 +1.57 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 3.64 +1.55 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 3.14 +1.50 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 2.64 +1.46 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 2.15 +1.32 66 0 1 0
18SEP26 29.50 C 0.00 0.00 0.00 1.66 +1.11 60 0 1 0
18SEP26 30.00 C 0.00 0.00 0.00 1.20 +0.87 60 0 6 0
18SEP26 30.50 C 0.00 0.00 0.00 0.77 +0.58 56 0 31 0
18SEP26 31.00 C 0.00 0.00 0.00 0.46 +0.36 59 0 38 0
18SEP26 31.50 C 0.47 0.47 0.24 0.24 +0.19 60 52 70 +44
18SEP26 32.00 C 0.25 0.25 0.25 0.11 +0.08 60 15 250 0
18SEP26 32.50 C 0.19 0.19 0.19 0.05 +0.04 63 7 48 +7
18SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 256 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 92 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 92 0 52 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 114 0 7 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 134 0 7 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 11.40 - 0 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 11.15 - 0 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 10.65 +1.57 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 10.15 +1.57 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.65 +1.57 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 9.15 +1.57 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 8.65 +1.57 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 8.16 +1.58 82 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 7.66 +1.58 76 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 7.16 +1.58 70 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 6.66 +1.58 64 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 6.16 +1.57 59 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 5.66 +1.55 53 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 5.16 +1.53 48 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 4.67 +1.50 52 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 4.18 +1.45 51 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 3.70 +1.39 51 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 3.23 +1.36 51 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 2.78 +1.25 51 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 2.36 +1.13 51 0 1 0
25SEP26 29.50 C 0.00 0.00 0.00 1.90 +0.93 46 0 0 0
25SEP26 30.00 C 1.55 1.55 1.55 1.55 +0.81 48 15 45 0
25SEP26 30.50 C 0.00 0.00 0.00 1.25 +0.69 49 0 104 0
25SEP26 31.00 C 1.23 1.23 1.23 0.98 +0.56 50 2 116 +2
25SEP26 31.50 C 0.00 0.00 0.00 0.75 +0.45 50 0 13 0
25SEP26 32.00 C 0.70 0.70 0.70 0.56 +0.35 50 1 1 +1
25SEP26 32.50 C 0.43 0.43 0.43 0.41 +0.26 50 7 7 +7
25SEP26 33.00 C 0.45 0.45 0.44 0.31 +0.20 52 15 15 +15
25SEP26 33.50 C 0.34 0.34 0.33 0.22 +0.15 52 22 7 -8
25SEP26 34.00 C 0.00 0.00 0.00 0.15 +0.10 52 0 15 0
25SEP26 34.50 C 0.19 0.19 0.19 0.10 +0.07 52 15 30 +15
25SEP26 35.00 C 0.16 0.16 0.16 0.07 +0.05 52 15 15 +15
25SEP26 35.50 C 0.00 0.00 0.00 0.05 +0.04 53 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 41.50 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 10.15 +1.57 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.15 +1.57 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.16 +1.58 77 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.16 +1.58 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.16 +1.57 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.16 +1.52 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.19 +1.45 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.25 +1.30 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.39 +1.13 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.61 +0.82 48 0 44 0
29SEP26 31.00 C 0.00 0.00 0.00 1.09 +0.60 51 0 193 0
29SEP26 32.00 C 0.79 0.79 0.67 0.65 +0.38 50 11 212 +11
29SEP26 33.00 C 0.39 0.41 0.39 0.38 +0.24 51 15 97 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 +0.14 51 0 69 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.07 51 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 122 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 40.00 C 0.02 0.02 0.02 0.01 0.00 61 10 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 10.15 +1.57 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.15 +1.57 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.16 +1.56 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.17 +1.50 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.22 +1.46 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.31 +1.36 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.49 +1.24 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.75 +1.11 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.11 +0.95 54 0 47 0
29OCT26 30.00 C 2.50 2.50 2.37 2.48 +0.84 52 18 18 +16
29OCT26 31.00 C 1.86 1.90 1.86 2.07 +0.77 53 26 71 +9
29OCT26 32.00 C 0.00 0.00 0.00 1.62 +0.60 52 0 254 0
29OCT26 33.00 C 1.28 1.28 1.28 1.32 +0.52 53 2 22 +2
29OCT26 34.00 C 0.00 0.00 0.00 1.03 +0.41 53 0 63 0
29OCT26 35.00 C 0.77 0.80 0.77 0.81 +0.34 53 60 84 +44
29OCT26 36.00 C 0.00 0.00 0.00 0.65 +0.30 54 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.50 +0.24 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.37 +0.18 54 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.29 +0.15 54 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.21 +0.11 54 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.16 +0.09 54 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.12 +0.07 54 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 +0.05 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 0 0
29OCT26 45.00 C 0.12 0.12 0.12 0.05 +0.03 55 10 114 +10
27NOV26 21.00 C 0.00 0.00 0.00 10.15 +1.56 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.16 +1.54 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.20 +1.51 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.26 +1.36 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.32 +1.21 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.57 +1.14 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.88 +1.06 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.32 +1.08 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.71 +0.97 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.18 +0.87 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.72 +0.76 52 0 30 0
27NOV26 32.00 C 2.34 2.34 2.34 2.32 +0.69 53 3 133 +3
27NOV26 33.00 C 0.00 0.00 0.00 1.96 +0.61 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.68 +0.54 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.42 +0.47 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.20 +0.41 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.00 +0.36 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.84 +0.33 54 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.67 +0.25 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.57 +0.23 54 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.46 +0.19 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.38 +0.16 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.31 +0.13 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.25 +0.11 54 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.20 +0.09 54 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 10.18 +1.45 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.25 +1.46 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.35 +1.32 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.58 +1.31 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.81 +1.27 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.05 +1.20 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.41 +1.03 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.92 +1.07 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.35 +1.01 53 0 0 0
30DEC26 30.00 C 3.81 3.81 3.81 3.84 +0.92 53 15 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.36 +0.82 53 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 2.96 +0.75 53 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.60 +0.68 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.28 +0.62 53 0 2 0
30DEC26 35.00 C 2.15 2.15 2.15 2.00 +0.56 53 1 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.75 +0.49 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.54 +0.45 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.36 +0.45 54 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 1.14 +0.37 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.99 +0.33 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.85 +0.28 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.74 +0.25 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.64 +0.23 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.56 +0.21 54 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.48 +0.18 54 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 10.71 +1.41 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.95 +1.36 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.23 +1.33 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.65 +1.38 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.01 +1.37 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.38 +1.27 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.79 +1.26 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.23 +1.17 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.63 +1.01 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.16 +0.95 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.74 +0.90 53 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 4.35 +0.85 53 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.98 +0.79 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.65 +0.75 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.35 +0.70 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.07 +0.66 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.82 +0.70 54 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.59 +0.62 54 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.36 +0.59 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.19 +0.56 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.00 +0.52 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.80 +0.46 54 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.66 +0.45 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.51 +0.44 54 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.36 +0.39 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.35 +1.35 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.67 +1.33 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.00 +1.27 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.39 +1.27 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.78 +1.19 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.24 +1.18 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.70 +1.12 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.19 +1.07 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.74 +1.07 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.28 +0.99 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.91 +1.00 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.52 +0.92 54 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.11 +0.81 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.78 +0.78 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.51 +0.78 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.26 +0.79 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.92 +0.70 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.66 +0.66 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.42 +0.72 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.23 +0.71 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.00 +0.67 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.73 +0.58 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.62 +0.62 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.44 +0.57 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.26 +0.53 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.07 +1.33 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.42 +1.27 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.83 +1.27 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.24 +1.21 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.69 +1.17 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.18 +1.37 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.48 +1.13 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.98 +1.06 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.54 +1.04 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.15 +0.99 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.72 +0.91 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.37 +0.92 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.02 +0.87 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.67 +0.81 53 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.38 +0.80 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.10 +0.81 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.82 +0.76 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.54 +0.58 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.43 +0.70 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.08 +0.58 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.86 +0.56 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.75 +0.62 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.48 +0.52 54 0 0 0
TOTAL CALL 337 5,387 +193
18SEP26 19.75 P 0.00 0.00 0.00 0.01 - 353 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.01 - 344 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.02 111 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.07 97 0 25 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.15 83 0 42 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.29 69 0 49 0
18SEP26 29.50 P 0.00 0.00 0.00 0.02 -0.49 62 0 27 0
18SEP26 30.00 P 0.14 0.14 0.14 0.06 -0.74 61 9 28 0
18SEP26 30.50 P 0.29 0.29 0.19 0.16 -1.01 62 47 97 +34
18SEP26 31.00 P 0.33 0.33 0.33 0.34 -1.20 62 15 30 +15
18SEP26 31.50 P 0.00 0.00 0.00 0.62 -1.36 63 0 15 0
18SEP26 32.00 P 0.00 0.00 0.00 1.00 -1.46 67 0 15 0
18SEP26 32.50 P 0.00 0.00 0.00 1.40 -1.55 60 0 10 0
18SEP26 33.00 P 0.00 0.00 0.00 1.87 -1.57 59 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 2.36 -1.58 0 0 13 0
18SEP26 34.00 P 0.00 0.00 0.00 2.86 -1.58 0 0 199 0
18SEP26 34.50 P 0.00 0.00 0.00 3.36 -1.58 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 3.86 -1.58 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 4.36 -1.58 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 4.86 -1.58 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 5.36 -1.58 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 5.86 -1.58 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 6.36 -1.58 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 6.86 -1.58 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 7.36 -1.58 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 7.86 -1.58 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 8.36 -1.58 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 8.86 -1.58 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 9.36 -1.58 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 9.86 -1.58 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 10.36 -1.58 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 10.86 -1.58 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 11.36 -1.58 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 11.86 -1.58 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 12.36 -1.58 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 12.86 -1.58 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 - 120 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.01 - 117 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.05 55 0 13 0
25SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.09 55 0 15 0
25SEP26 26.50 P 0.06 0.06 0.06 0.03 -0.14 53 12 12 +12
25SEP26 27.00 P 0.09 0.09 0.08 0.05 -0.21 52 30 52 +16
25SEP26 27.50 P 0.13 0.13 0.13 0.09 -0.29 52 7 60 +1
25SEP26 28.00 P 0.22 0.22 0.22 0.15 -0.40 52 11 75 0
25SEP26 28.50 P 0.00 0.00 0.00 0.23 -0.52 52 0 90 0
25SEP26 29.00 P 0.43 0.43 0.40 0.34 -0.66 52 40 37 +34
25SEP26 29.50 P 0.00 0.00 0.00 0.50 -0.78 52 0 43 0
25SEP26 30.00 P 0.00 0.00 0.00 0.69 -0.92 52 0 60 0
25SEP26 30.50 P 1.01 1.01 0.96 0.93 -1.05 53 3 48 +3
25SEP26 31.00 P 0.00 0.00 0.00 1.21 -1.17 53 0 196 0
25SEP26 31.50 P 1.24 1.29 1.24 1.53 -1.19 54 8 161 -6
25SEP26 32.00 P 0.00 0.00 0.00 1.89 -1.27 54 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 2.22 -1.39 51 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 2.64 -1.44 51 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 3.07 -1.49 51 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 3.53 -1.51 52 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 4.00 -1.52 52 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 4.47 -1.55 50 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 5.08 -1.47 74 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 5.53 -1.47 71 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 5.99 -1.56 68 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 6.48 -1.53 70 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 6.97 -1.54 71 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 7.48 -1.53 78 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 7.93 -1.58 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 8.43 -1.58 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 8.93 -1.58 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 9.43 -1.58 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 9.93 -1.58 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 10.43 -1.58 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 10.93 -1.58 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.05 54 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.13 52 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.25 52 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 -0.42 51 0 47 0
29SEP26 29.00 P 0.53 0.57 0.53 0.50 -0.65 51 16 69 +6
29SEP26 30.00 P 0.90 0.90 0.90 0.88 -0.86 52 2 92 +2
29SEP26 31.00 P 0.00 0.00 0.00 1.35 -1.08 50 0 139 0
29SEP26 32.00 P 0.00 0.00 0.00 2.07 -1.17 54 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 2.77 -1.36 51 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 3.62 -1.45 51 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 4.53 -1.57 51 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 5.53 -1.50 59 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.56 -1.51 70 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.53 -1.48 73 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.52 -1.49 78 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.43 -1.58 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.43 -1.58 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.43 -1.58 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.43 -1.58 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.43 -1.58 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.43 -1.58 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 -0.06 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.13 -0.09 54 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 -0.15 54 0 30 0
29OCT26 25.00 P 0.34 0.34 0.34 0.35 -0.22 54 3 34 -3
29OCT26 26.00 P 0.48 0.48 0.48 0.53 -0.29 54 2 0 -2
29OCT26 27.00 P 0.00 0.00 0.00 0.75 -0.41 53 0 29 0
29OCT26 28.00 P 0.00 0.00 0.00 1.07 -0.51 53 0 44 0
29OCT26 29.00 P 1.42 1.42 1.42 1.44 -0.64 53 2 94 0
29OCT26 30.00 P 1.89 1.89 1.89 1.89 -0.77 53 1 21 +1
29OCT26 31.00 P 2.41 2.41 2.41 2.44 -0.83 54 1 355 0
29OCT26 32.00 P 3.08 3.08 3.02 3.06 -0.92 54 45 79 +36
29OCT26 33.00 P 0.00 0.00 0.00 3.68 -1.06 53 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 4.40 -1.16 53 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.18 -1.20 54 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 6.09 -1.17 57 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.95 -1.34 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.83 -1.40 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.77 -1.31 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.69 -1.36 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.64 -1.38 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.60 -1.47 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.57 -1.49 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.55 -1.50 65 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.55 -1.50 68 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.14 -0.09 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.23 -0.12 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.34 -0.18 54 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.51 -0.23 54 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.72 -0.30 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.98 -0.38 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.30 -0.44 54 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.67 -0.53 54 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 2.08 -0.63 54 0 43 0
27NOV26 30.00 P 0.00 0.00 0.00 2.57 -0.71 54 0 86 0
27NOV26 31.00 P 0.00 0.00 0.00 3.11 -0.78 54 0 30 0
27NOV26 32.00 P 3.55 3.67 3.55 3.71 -0.82 55 45 130 +15
27NOV26 33.00 P 0.00 0.00 0.00 4.35 -0.98 54 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 5.07 -1.03 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.83 -1.06 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.63 -1.02 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.39 -1.17 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.27 -1.15 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.14 -1.23 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.04 -1.22 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.94 -1.30 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.86 -1.24 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.72 -1.43 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.65 -1.42 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.58 -1.47 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.32 -0.12 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.16 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 -0.21 54 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 -0.28 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 -0.34 54 0 0 0
30DEC26 26.00 P 1.43 1.43 1.43 1.43 -0.40 54 1 16 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 -0.46 54 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.19 -0.53 54 0 45 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 -0.60 54 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 3.14 -0.67 54 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 3.68 -0.75 54 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 4.27 -0.82 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.89 -0.91 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.64 -0.89 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.35 -0.98 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.08 -1.04 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.85 -1.09 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.66 -1.18 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.49 -1.19 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.34 -1.21 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.21 -1.16 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.09 -1.21 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.95 -1.28 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.86 -1.32 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.76 -1.38 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.86 -0.15 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.09 -0.24 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.38 -0.25 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.68 -0.32 54 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.02 -0.36 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.39 -0.41 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.80 -0.47 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.24 -0.53 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.72 -0.60 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.24 -0.66 54 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 4.80 -0.65 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.43 -0.68 54 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 5.94 -0.83 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.62 -0.94 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.33 -0.92 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.07 -0.95 54 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.74 -1.10 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.50 -1.11 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.28 -1.06 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.07 -1.10 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.88 -1.14 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.71 -1.17 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.56 -1.20 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.42 -1.24 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.31 -1.25 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.33 -0.23 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 -0.25 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.94 -0.38 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.38 -0.31 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.77 -0.35 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.20 -0.39 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.62 -0.41 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.08 -0.50 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.60 -0.55 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.08 -0.65 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.82 -0.52 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.28 -0.76 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.88 -0.76 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.70 -0.60 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.27 -0.72 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.91 -0.83 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.60 -0.89 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.35 -0.90 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.11 -0.93 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.86 -0.99 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.63 -1.03 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.45 -1.03 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.26 -1.07 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.08 -1.12 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.91 -1.15 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.90 -0.25 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.23 -0.38 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.69 -0.32 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.09 -0.39 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.53 -0.42 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.01 -0.30 56 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.49 -0.51 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.02 -0.54 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.58 -0.54 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.14 -0.59 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.74 -0.59 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.36 -0.63 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.98 -0.67 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.61 -0.55 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.36 -0.50 57 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.78 -0.78 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.48 -0.83 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.18 -0.89 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.93 -0.90 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.69 -0.91 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.45 -0.94 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.22 -0.99 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.00 -1.03 55 0 0 0
TOTAL PUT 300 5,640 +164
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$ 6.475
29SEP26 5.78 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.46 -0.06 26 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.05 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.52 +0.05 27 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.76 +0.06 36 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 1.00 +0.06 44 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.24 +0.05 52 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.49 +0.06 69 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.73 +0.07 77 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.98 +0.07 84 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.22 +0.06 92 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.46 +0.07 99 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.70 +0.07 105 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.95 +0.08 120 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.18 +0.07 117 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.66 +0.07 128 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.14 +0.07 139 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.62 +0.05 134 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.11 +0.06 160 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.59 +0.06 169 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$ 6.475
29SEP26 4.70 C 0.00 0.00 0.00 1.78 -0.06 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 -0.06 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 -0.06 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.48 -0.06 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
29SEP26 6.25 C 0.25 0.28 0.25 0.28 -0.05 29 720 243 -60
29SEP26 6.50 C 0.10 0.11 0.10 0.11 -0.04 25 390 675 +291
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 130 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 -0.01 28 1 173 -1
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 330 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.00 -0.07 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.78 -0.06 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
29OCT26 6.25 C 0.37 0.38 0.37 0.40 -0.03 30 31 121 +31
29OCT26 6.50 C 0.26 0.26 0.23 0.25 -0.03 28 856 641 +425
29OCT26 6.75 C 0.15 0.15 0.14 0.16 -0.01 29 771 828 +628
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 420 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 307 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 31 0 258 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 33 0 120 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.71 -0.06 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.63 -0.04 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.27 -0.08 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.04 -0.06 28 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.47 -0.03 28 0 59 0
27NOV26 6.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 158 0
27NOV26 6.75 C 0.22 0.22 0.21 0.22 -0.02 27 60 454 0
27NOV26 7.00 C 0.13 0.14 0.13 0.15 -0.01 28 109 128 +38
27NOV26 7.25 C 0.10 0.10 0.10 0.10 0.00 29 30 60 -30
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 0.00 29 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.85 -0.05 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.73 -0.08 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 -0.07 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.31 -0.07 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.08 -0.07 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.88 -0.06 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
30DEC26 6.50 C 0.39 0.40 0.39 0.41 -0.01 28 300 365 +300
30DEC26 6.75 C 0.00 0.00 0.00 0.30 -0.03 28 0 263 0
30DEC26 7.00 C 0.21 0.21 0.20 0.21 -0.02 28 18 278 +6
30DEC26 7.25 C 0.14 0.14 0.14 0.15 -0.01 28 26 101 -26
30DEC26 7.50 C 0.00 0.00 0.00 0.11 0.00 29 0 161 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 28 0 426 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 29 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.89 -0.06 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.80 -0.06 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.69 -0.07 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.61 -0.06 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.42 -0.03 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.21 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.99 -0.05 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 0.00 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 7.75 C 0.15 0.15 0.15 0.16 0.00 27 90 130 +90
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 58 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.93 -0.06 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.84 -0.06 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 -0.06 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.66 -0.06 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.44 -0.04 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 -0.04 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 -0.05 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.02 27 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.01 28 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.01 27 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 0.00 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 0.00 27 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 34 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 1.93 -0.06 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.84 -0.06 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.75 -0.06 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.66 -0.07 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.47 -0.03 30 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.28 -0.02 29 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.10 -0.02 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.39 -0.02 27 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 -0.01 28 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 -0.01 28 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.12 0.00 28 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 3,402 9,976 +1,692
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 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 40 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 99 0
29SEP26 6.50 P 0.13 0.17 0.13 0.14 +0.02 27 728 692 +403
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.03 24 0 297 -1
29SEP26 7.00 P 0.55 0.61 0.53 0.54 +0.05 33 260 612 -147
29SEP26 7.25 P 0.80 0.85 0.80 0.79 +0.07 44 547 638 -136
29SEP26 7.50 P 1.10 1.10 1.07 1.03 +0.04 45 100 638 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 +0.08 68 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.55 +0.08 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 +0.08 86 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 +0.08 94 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 +0.08 102 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.54 +0.07 101 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.80 +0.08 116 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.07 114 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.29 +0.07 120 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.55 +0.08 135 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.05 +0.08 148 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.55 +0.08 159 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.04 +0.07 158 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.54 +0.07 168 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.04 +0.07 177 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.55 +0.08 197 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.04 +0.07 193 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.55 +0.08 214 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.05 +0.08 223 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.55 +0.08 230 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.05 +0.08 237 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
29OCT26 6.00 P 0.08 0.08 0.08 0.08 +0.01 30 8 51 +8
29OCT26 6.25 P 0.15 0.16 0.15 0.15 +0.01 29 52 494 -8
29OCT26 6.50 P 0.23 0.25 0.23 0.26 +0.02 29 67 414 +29
29OCT26 6.75 P 0.38 0.42 0.38 0.41 +0.02 29 51 127 -7
29OCT26 7.00 P 0.00 0.00 0.00 0.57 +0.02 25 0 775 0
29OCT26 7.25 P 0.85 0.85 0.85 0.83 +0.08 34 103 453 -90
29OCT26 7.50 P 1.11 1.11 1.06 1.06 +0.07 36 40 385 -40
29OCT26 7.75 P 0.00 0.00 0.00 1.31 +0.09 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.56 +0.09 47 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.81 +0.09 52 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.06 +0.09 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.31 +0.09 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.56 +0.09 65 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.81 +0.09 69 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.06 +0.09 73 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.31 +0.09 77 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.56 +0.09 81 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.06 +0.09 88 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.56 +0.09 94 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.06 +0.09 100 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.56 +0.09 106 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.04 +0.01 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
27NOV26 6.00 P 0.12 0.12 0.12 0.13 +0.02 29 30 306 +30
27NOV26 6.25 P 0.19 0.22 0.19 0.21 +0.02 28 31 183 -30
27NOV26 6.50 P 0.30 0.32 0.30 0.32 +0.02 28 21 195 +21
27NOV26 6.75 P 0.47 0.47 0.45 0.46 +0.02 27 46 179 +17
27NOV26 7.00 P 0.00 0.00 0.00 0.62 +0.02 26 0 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.83 +0.04 27 0 316 0
27NOV26 7.50 P 0.00 0.00 0.00 1.09 +0.10 34 0 487 0
27NOV26 7.75 P 0.00 0.00 0.00 1.31 +0.08 34 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.56 +0.08 38 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.81 +0.08 41 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.06 +0.08 45 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.31 +0.08 49 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.56 +0.08 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.81 +0.08 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.06 +0.08 58 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.31 +0.08 61 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.56 +0.08 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.06 +0.08 70 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.56 +0.08 75 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.06 +0.08 80 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 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
30DEC26 5.75 P 0.11 0.12 0.11 0.11 +0.01 29 243 240 +208
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 282 0
30DEC26 6.25 P 0.25 0.25 0.25 0.27 +0.02 29 10 284 0
30DEC26 6.50 P 0.38 0.38 0.38 0.37 +0.01 27 175 282 +152
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.04 28 0 133 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.03 28 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.06 29 0 51 0
30DEC26 7.75 P 1.31 1.31 1.31 1.31 +0.07 29 20 466 -20
30DEC26 8.00 P 0.00 0.00 0.00 1.56 +0.08 32 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.08 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 +0.08 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 +0.08 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 +0.08 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.81 +0.08 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.06 +0.08 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.31 +0.08 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.56 +0.08 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.06 +0.08 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.56 +0.08 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.06 +0.08 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.56 +0.09 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.06 +0.09 76 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.56 +0.09 80 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.06 +0.09 83 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.56 +0.09 86 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.06 +0.09 89 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.56 +0.09 92 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.06 +0.09 95 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.02 27 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.03 26 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.03 26 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.06 27 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.04 26 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.04 26 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.03 26 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.01 25 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 +0.03 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.08 28 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 2.06 +0.08 31 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.31 +0.08 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.56 +0.08 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.81 +0.08 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.06 +0.08 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.31 +0.08 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.56 +0.08 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.06 +0.08 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.56 +0.08 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.06 +0.08 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.56 +0.08 57 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.06 +0.08 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.56 +0.08 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.06 +0.08 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.56 +0.08 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.06 +0.08 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.56 +0.08 73 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.06 +0.08 75 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.01 28 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.02 28 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.02 27 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 +0.03 27 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.58 +0.03 26 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 +0.04 26 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.87 +0.03 26 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.05 +0.03 26 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.22 +0.02 25 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.43 +0.03 26 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 +0.04 27 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.85 +0.03 26 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.07 +0.05 26 0 33 0
29JUN27 8.50 P 2.25 2.25 2.25 2.33 +0.09 30 1 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.58 +0.09 32 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.75 +0.07 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.98 +0.07 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.23 +0.08 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.47 +0.08 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.70 +0.07 24 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.19 +0.08 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.66 +0.07 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.64 +0.08 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.12 +0.07 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.61 +0.08 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.15 +0.01 28 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.17 +0.01 28 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.27 +0.02 28 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.36 +0.03 29 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.57 +0.02 28 0 44 0
29SEP27 6.25 P 0.00 0.00 0.00 0.70 +0.02 28 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.84 +0.02 28 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 1.01 +0.03 29 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.18 +0.04 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.36 +0.03 29 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.56 +0.04 30 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.75 +0.03 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.96 +0.03 30 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.18 +0.05 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.39 +0.03 30 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.62 +0.05 31 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.84 +0.05 31 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.06 +0.04 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.29 +0.04 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.53 +0.07 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.76 +0.07 32 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.23 +0.06 32 0 0 0
TOTAL PUT 2,533 10,972 +389
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$ 19.250
29SEP26 13.50 C 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.76 +0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.77 +0.02 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.27 +0.02 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.77 +0.02 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.28 +0.02 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.81 +0.02 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.36 +0.01 35 0 15 0
29SEP26 18.50 C 0.60 0.60 0.60 0.94 -0.02 33 15 43 +15
29SEP26 19.00 C 0.37 0.37 0.37 0.63 +0.01 34 8 25 +8
29SEP26 19.50 C 0.24 0.25 0.21 0.39 +0.01 35 58 38 +15
29SEP26 20.00 C 0.12 0.21 0.12 0.22 0.00 35 45 42 -15
29SEP26 21.00 C 0.00 0.00 0.00 0.06 0.00 36 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 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
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.80 +0.02 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.30 +0.01 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.81 +0.02 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.32 +0.01 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.85 +0.02 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.38 +0.01 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.94 +0.02 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.51 +0.01 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.12 +0.01 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.76 0.00 38 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.40 0.00 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.13 0.00 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.89 0.00 37 0 15 0
29OCT26 20.00 C 0.66 0.71 0.66 0.70 -0.01 37 2 191 +2
29OCT26 21.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 40 0
29OCT26 22.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 38 0
29OCT26 23.00 C 0.00 0.00 0.00 0.12 0.00 38 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 0.00 39 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 39 0 61 0
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 49 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 56 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.35 +0.01 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.87 +0.01 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.40 +0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.94 +0.01 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.50 +0.01 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.08 +0.01 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.69 +0.01 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.32 +0.01 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.98 +0.06 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.63 0.00 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.37 +0.01 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.13 -0.01 35 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.94 0.00 35 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.62 -0.01 36 0 66 0
27NOV26 22.00 C 0.42 0.42 0.42 0.40 -0.01 36 13 24 +13
27NOV26 23.00 C 0.00 0.00 0.00 0.25 0.00 36 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 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 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.89 +0.02 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.41 +0.02 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.94 +0.02 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.48 +0.01 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.04 +0.01 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.62 +0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.21 +0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.83 +0.01 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 +0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.15 +0.01 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.80 -0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.54 -0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.31 -0.02 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.12 0.00 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 0.00 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 0.00 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 6.08 +0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.63 +0.01 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.20 +0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.79 +0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.39 +0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.00 +0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.64 +0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.30 +0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.98 +0.01 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.68 +0.01 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.41 +0.01 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.15 +0.01 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.92 +0.01 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.70 +0.01 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.33 +0.01 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 +0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 +0.01 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.45 0.00 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 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 6.13 +0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.70 +0.01 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.29 +0.01 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.89 +0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.52 +0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.16 +0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.82 +0.02 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.50 +0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.20 +0.02 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.92 +0.01 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.66 +0.01 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.41 +0.01 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.19 +0.01 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.98 +0.01 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.62 +0.01 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.32 +0.01 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.06 0.00 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.85 +0.01 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 +0.01 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.43 0.00 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.84 +0.01 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.46 +0.02 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.09 +0.02 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.74 +0.02 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.41 +0.02 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.09 +0.02 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.79 +0.01 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.51 +0.02 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.25 +0.01 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.00 +0.01 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.77 +0.01 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.56 +0.01 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.35 +0.01 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.99 0.00 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.68 +0.01 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.41 +0.01 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.18 0.00 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.98 0.00 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.83 +0.01 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.69 +0.01 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
TOTAL CALL 141 1,394 +38
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 65 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 0.00 36 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 88 0
29SEP26 19.00 P 0.54 0.54 0.54 0.39 -0.01 37 12 15 -12
29SEP26 19.50 P 0.00 0.00 0.00 0.65 0.00 37 0 29 0
29SEP26 20.00 P 0.00 0.00 0.00 0.96 -0.02 36 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 1.80 -0.01 37 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.75 -0.02 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.75 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.75 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.75 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.75 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.75 -0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.75 -0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.75 -0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.75 -0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.75 -0.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.75 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.75 -0.02 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.75 -0.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.75 -0.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.75 -0.02 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.75 -0.02 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.75 -0.02 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 0.00 39 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 0.00 39 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 58 0
29OCT26 17.00 P 0.28 0.28 0.23 0.21 0.00 38 73 88 +25
29OCT26 17.50 P 0.40 0.40 0.40 0.32 -0.01 38 15 116 +15
29OCT26 18.00 P 0.00 0.00 0.00 0.47 0.00 39 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.65 0.00 39 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.87 -0.01 39 0 215 0
29OCT26 19.50 P 0.00 0.00 0.00 1.14 -0.02 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.45 +0.02 40 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.11 -0.02 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.92 -0.02 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.82 -0.02 38 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.77 -0.02 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.75 -0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.75 -0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.75 -0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.75 -0.02 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.75 -0.02 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.75 -0.02 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.75 -0.02 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 10 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
27NOV26 16.00 P 0.18 0.18 0.18 0.17 0.00 36 12 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.25 0.00 36 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 0.48 -0.01 36 0 43 0
27NOV26 18.00 P 0.00 0.00 0.00 0.64 -0.02 36 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.85 -0.01 37 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.08 -0.02 37 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.35 -0.01 37 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.65 +0.01 37 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.28 -0.02 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.05 -0.02 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.90 -0.02 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.81 -0.02 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.77 -0.02 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.75 -0.02 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.75 -0.02 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.75 -0.02 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.75 -0.02 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.75 -0.02 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.75 -0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 0.00 34 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 0.00 34 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 0.00 34 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 0.00 33 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 -0.01 33 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 0.97 +0.01 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.21 +0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.48 +0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.78 +0.01 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.39 -0.02 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.14 -0.02 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.96 -0.02 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.85 -0.02 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.79 -0.02 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.76 -0.02 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.75 -0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.75 -0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.75 -0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.75 -0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.75 -0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.75 -0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.75 -0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.75 -0.02 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.75 -0.02 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.75 -0.02 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.75 -0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.75 -0.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.75 -0.02 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 0.00 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 0.00 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 0.00 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.17 0.00 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.38 -0.01 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.62 -0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.89 -0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 -0.01 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.80 -0.01 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.50 -0.01 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.26 -0.02 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.08 -0.02 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.95 -0.02 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.85 -0.02 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.79 -0.02 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.76 -0.02 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.75 -0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.75 -0.02 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.75 -0.02 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.75 -0.02 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.75 -0.02 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.75 -0.02 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.75 -0.02 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.75 -0.02 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.75 -0.02 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.75 -0.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.75 -0.02 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.35 0.00 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 0.00 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.56 0.00 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 0.00 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 0.00 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.39 -0.01 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.62 0.00 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 -0.01 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.11 -0.01 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.39 -0.01 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.68 -0.01 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.32 -0.01 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.01 -0.01 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.75 -0.02 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.53 -0.02 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.36 -0.01 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.21 -0.02 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.09 -0.01 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.99 -0.02 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.91 -0.02 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.84 -0.02 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.79 -0.02 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.76 -0.02 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.75 -0.02 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.62 0.00 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.75 0.00 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.89 -0.01 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.06 -0.01 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.24 0.00 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.44 -0.01 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.65 0.00 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.88 -0.01 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.13 -0.01 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.39 -0.01 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.67 -0.01 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.96 -0.01 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.59 -0.01 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.27 -0.01 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.99 -0.01 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.76 -0.01 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.55 -0.02 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.39 -0.01 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.24 -0.02 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.12 -0.02 33 0 0 0
TOTAL PUT 112 1,499 +28
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$ 2.800
29SEP26 1.95 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.05 -0.03 24 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 -0.02 26 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 32 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 148 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 161 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 201 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 240 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.86 -0.04 52 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.81 -0.03 49 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.61 -0.04 35 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.42 -0.03 33 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.33 -0.03 32 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29OCT26 2.70 C 0.17 0.17 0.17 0.17 -0.02 28 15 90 +15
29OCT26 2.80 C 0.12 0.12 0.11 0.11 -0.02 27 90 240 -60
29OCT26 2.90 C 0.00 0.00 0.00 0.07 -0.01 28 0 45 0
29OCT26 3.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 80 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 -0.01 27 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.87 -0.03 48 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.82 -0.03 45 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.72 -0.04 39 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.53 -0.03 34 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 -0.03 33 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
27NOV26 2.70 C 0.22 0.22 0.21 0.21 -0.02 30 30 75 -15
27NOV26 2.80 C 0.16 0.16 0.16 0.16 -0.02 30 15 135 +15
27NOV26 2.90 C 0.12 0.12 0.11 0.11 -0.02 29 30 135 +30
27NOV26 3.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.01 31 0 300 0
27NOV26 3.20 C 0.03 0.03 0.03 0.04 0.00 31 10 25 +10
27NOV26 3.30 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.88 -0.03 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.83 -0.03 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 -0.04 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 -0.03 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 -0.03 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 -0.03 29 0 30 0
30DEC26 2.80 C 0.18 0.18 0.18 0.18 -0.03 28 30 30 +30
30DEC26 2.90 C 0.14 0.14 0.14 0.13 -0.03 27 180 165 +150
30DEC26 3.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 -0.02 29 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.01 30 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 -0.03 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.77 -0.03 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.68 -0.03 33 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.60 -0.03 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.81 -0.03 35 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.73 -0.03 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 -0.01 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 0.00 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 0.00 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 0.00 31 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 -0.01 28 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.60 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 0.01 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.93 -0.04 31 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.67 -0.01 33 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.47 -0.02 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 -0.01 30 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.08 -0.01 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 5 0
TOTAL CALL 400 4,060 +175
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 113 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 85 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 60 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 9 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 +0.02 28 0 74 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 +0.04 44 0 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 +0.04 54 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 +0.04 63 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 +0.03 0 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 +0.03 0 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.91 +0.04 95 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.01 +0.04 101 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 +0.04 108 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 +0.04 114 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.31 +0.04 121 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.41 +0.04 127 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.51 +0.04 133 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.61 +0.04 138 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.71 +0.04 144 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.81 +0.04 149 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.91 +0.04 154 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 2.01 +0.04 159 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.11 +0.04 164 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.46 +0.04 180 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.71 +0.04 190 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.46 +0.04 220 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.71 +0.04 228 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.96 +0.04 236 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.21 +0.04 244 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.46 +0.04 251 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.71 +0.04 258 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.96 +0.04 265 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.21 +0.04 272 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.46 +0.04 279 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 0.00 24 0 15 0
29OCT26 2.90 P 0.13 0.15 0.13 0.16 +0.02 28 30 426 -15
29OCT26 3.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 98 0
29OCT26 3.10 P 0.00 0.00 0.00 0.32 +0.04 30 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.41 +0.04 31 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.51 +0.04 36 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.60 +0.03 0 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.91 +0.04 54 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.01 +0.04 58 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.11 +0.04 62 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.21 +0.04 65 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.31 +0.04 69 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.41 +0.04 72 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.51 +0.04 75 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.61 +0.04 78 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.71 +0.04 81 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.81 +0.04 84 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.91 +0.04 87 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.01 +0.04 90 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 0.00 28 0 10 0
27NOV26 2.80 P 0.13 0.13 0.13 0.14 +0.01 29 15 150 0
27NOV26 2.90 P 0.00 0.00 0.00 0.19 +0.01 28 0 280 0
27NOV26 3.00 P 0.23 0.25 0.23 0.26 +0.01 29 26 326 -4
27NOV26 3.10 P 0.00 0.00 0.00 0.34 +0.03 30 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.42 +0.03 29 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.61 +0.04 33 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.01 +0.04 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.11 +0.04 49 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.21 +0.04 52 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.31 +0.04 55 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.41 +0.04 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.51 +0.04 61 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 27 0 105 0
30DEC26 2.80 P 0.14 0.14 0.14 0.16 +0.02 28 4 319 +4
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.01 27 0 170 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.01 25 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 +0.03 29 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 +0.04 32 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 +0.04 37 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 +0.04 40 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.11 +0.04 43 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 +0.04 45 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 +0.04 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.41 +0.04 50 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.51 +0.04 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 +0.04 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.71 +0.04 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.81 +0.04 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.91 +0.04 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.01 +0.04 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.11 +0.04 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.46 +0.04 70 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.71 +0.04 75 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.46 +0.04 86 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.71 +0.04 89 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.96 +0.04 93 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.21 +0.04 96 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.46 +0.04 99 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 +0.02 26 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.62 +0.02 25 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 +0.03 25 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.81 +0.04 28 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 +0.04 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.01 +0.04 32 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 1.11 +0.04 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 +0.04 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 +0.04 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 +0.04 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.51 +0.04 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.61 +0.04 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.71 +0.04 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.81 +0.04 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.91 +0.04 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.01 +0.04 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.11 +0.04 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.46 +0.04 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.71 +0.04 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.46 +0.04 68 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.71 +0.04 71 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.96 +0.04 73 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.21 +0.04 76 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 +0.02 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 +0.02 26 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.01 +0.04 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.21 +0.04 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 +0.04 33 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.41 +0.04 35 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.51 +0.04 36 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.61 +0.04 38 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.71 +0.04 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.81 +0.04 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.91 +0.04 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.01 +0.04 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.11 +0.04 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.46 +0.04 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.71 +0.04 52 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.01 +0.03 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.06 0.00 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.18 +0.03 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.27 +0.03 29 0 0 0
TOTAL PUT 75 3,768 -15
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$ 198.000
18SEP26 146.00 C 0.00 0.00 0.00 52.01 +2.89 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 51.01 +2.89 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 50.01 +2.89 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 49.01 +2.89 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 48.01 +2.89 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 45.51 +2.88 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 43.01 +2.88 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 40.51 +2.88 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 38.01 +2.88 0 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 35.51 +2.88 0 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 33.01 +2.88 0 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 30.51 +2.88 0 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 28.01 +2.88 0 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 25.51 +2.88 0 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 23.01 +2.88 0 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 20.51 +2.87 0 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 18.02 +2.85 65 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 15.52 +2.57 56 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 13.02 +2.44 47 0 3 0
18SEP26 187.50 C 0.00 0.00 0.00 10.55 +2.23 50 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 8.13 +1.82 49 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 5.68 +1.20 39 0 2 0
18SEP26 195.00 C 0.00 0.00 0.00 3.75 +0.71 45 0 26 0
18SEP26 197.50 C 3.90 3.90 2.10 2.23 +0.30 47 6 21 -5
18SEP26 200.00 C 2.38 2.40 1.27 1.24 +0.09 50 8 23 -5
18SEP26 202.50 C 1.44 1.44 1.44 0.53 -0.11 48 1 2 -1
18SEP26 205.00 C 0.75 0.75 0.75 0.22 -0.11 49 1 44 0
18SEP26 207.50 C 0.00 0.00 0.00 0.08 -0.08 50 0 12 0
18SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 15 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 2 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 11 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 82 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 96 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 52.10 +2.89 65 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 51.10 +2.89 62 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 50.10 +2.89 60 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 49.10 +2.89 57 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 48.10 +2.89 53 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 45.60 +2.89 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 43.10 +2.88 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 40.60 +2.88 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 38.11 +2.88 47 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 35.61 +2.87 42 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 33.12 +2.86 44 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 30.63 +2.83 44 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 28.15 +2.80 43 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 25.69 +2.75 44 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 23.25 +2.67 44 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 20.85 +2.57 44 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 18.51 +2.44 44 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 16.25 +2.13 44 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 13.93 +1.83 41 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 11.88 +1.66 42 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 9.83 +1.28 40 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 8.15 +1.12 41 0 3 0
25SEP26 195.00 C 0.00 0.00 0.00 6.65 +0.92 42 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 5.36 +0.77 43 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 4.25 +0.62 43 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 3.30 +0.48 43 0 0 0
25SEP26 205.00 C 3.23 3.35 2.60 2.60 +0.46 44 35 35 +35
25SEP26 207.50 C 0.00 0.00 0.00 1.93 +0.33 44 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 1.41 +0.23 44 0 0 0
25SEP26 212.50 C 1.48 1.48 1.15 1.01 +0.16 44 6 5 +5
25SEP26 215.00 C 1.10 1.10 1.10 0.71 +0.10 44 1 16 +1
25SEP26 217.50 C 0.91 0.91 0.91 0.49 +0.07 44 15 15 +15
25SEP26 220.00 C 0.60 0.60 0.51 0.33 +0.04 44 35 12 -1
25SEP26 222.50 C 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
25SEP26 235.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 47 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 0.00 118.08 +2.89 133 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 115.58 +2.89 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 113.08 +2.89 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 110.59 +2.90 134 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 108.09 +2.89 117 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 105.59 +2.89 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 103.09 +2.89 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 100.60 +2.90 117 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 98.10 +2.89 102 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 95.60 +2.89 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 93.10 +2.89 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 90.61 +2.89 101 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 88.11 +2.89 89 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 85.50 +2.78 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 83.00 +2.78 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 80.51 +2.78 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 78.01 +2.78 0 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 75.51 +2.78 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 73.02 +2.79 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 70.52 +2.78 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 68.02 +2.78 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 65.52 +2.78 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 63.50 +3.25 111 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 61.75 +4.00 132 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 58.65 +3.40 108 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 55.64 +2.89 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 53.14 +2.88 0 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 50.65 +2.89 51 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 48.15 +2.89 44 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 45.65 +2.88 0 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 43.47 +3.19 74 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 40.66 +2.87 41 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 38.17 +2.86 42 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 35.68 +2.84 41 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 33.24 +2.85 46 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 30.73 +2.77 41 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 28.28 +2.71 41 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 25.86 +2.64 41 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 23.45 +2.40 41 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 21.14 +2.42 41 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 19.14 +2.54 45 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 16.69 +2.10 41 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 14.62 +1.92 41 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 12.66 +1.72 41 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 10.85 +1.52 41 0 34 0
29SEP26 192.50 C 0.00 0.00 0.00 9.18 +1.27 41 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 7.54 +0.87 40 0 120 0
29SEP26 197.50 C 0.00 0.00 0.00 6.21 +0.63 40 0 74 0
29SEP26 200.00 C 6.37 6.37 6.37 5.16 +0.62 41 15 89 +15
29SEP26 205.00 C 4.39 4.39 4.30 3.38 +0.46 42 15 81 0
29SEP26 210.00 C 2.59 2.65 2.59 2.04 +0.25 42 4 68 0
29SEP26 215.00 C 1.38 1.38 1.38 1.17 +0.12 42 1 52 0
29SEP26 220.00 C 1.15 1.15 1.15 0.63 +0.05 42 20 74 +15
29SEP26 225.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.16 0.00 42 0 81 0
29SEP26 235.00 C 0.00 0.00 0.00 0.08 0.00 42 0 8 0
29SEP26 240.00 C 0.18 0.18 0.18 0.04 0.00 43 10 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29OCT26 125.00 C 0.00 0.00 0.00 73.46 +2.88 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 70.98 +2.88 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 68.50 +2.86 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 66.04 +2.87 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 63.57 +2.85 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 61.75 +3.47 66 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 58.68 +2.82 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 56.26 +2.81 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 53.85 +2.78 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 51.47 +2.76 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 49.11 +2.73 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 46.77 +2.69 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 44.47 +2.66 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 42.21 +2.62 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 40.75 +3.33 56 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 38.56 +3.27 55 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 36.38 +3.16 54 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 33.60 +2.39 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 31.58 +2.33 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 29.62 +2.25 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 28.10 +2.55 51 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 25.90 +2.10 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 24.14 +2.02 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 22.46 +1.94 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 20.85 +1.86 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 19.31 +1.77 49 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 17.85 +1.68 49 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 16.16 +1.21 48 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 14.89 +1.09 48 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 13.60 +1.08 48 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 12.46 +0.85 48 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 10.42 +0.64 49 0 61 0
29OCT26 210.00 C 0.00 0.00 0.00 9.01 +0.96 50 0 4 0
29OCT26 215.00 C 0.00 0.00 0.00 7.48 +0.90 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 6.10 +0.76 50 0 14 0
29OCT26 225.00 C 0.00 0.00 0.00 4.94 +0.64 50 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 3.97 +0.53 50 0 55 0
29OCT26 235.00 C 0.00 0.00 0.00 3.17 +0.43 50 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.52 +0.36 50 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 1.99 +0.29 50 0 32 0
29OCT26 250.00 C 2.40 2.40 2.40 1.56 +0.24 50 1 55 0
27NOV26 135.00 C 0.00 0.00 0.00 64.38 +2.81 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 62.03 +2.79 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 59.70 +2.76 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 57.41 +2.75 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 55.14 +2.72 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 52.91 +2.70 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 50.71 +2.67 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 48.54 +2.62 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 46.42 +2.59 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 44.34 +2.55 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 42.31 +2.51 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 40.32 +2.46 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 39.10 +3.13 53 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 37.20 +3.07 53 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 35.31 +2.95 52 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 33.50 +2.87 52 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 32.11 +3.10 53 0 75 0
27NOV26 177.50 C 0.00 0.00 0.00 29.51 +2.15 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 27.90 +2.08 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 26.36 +2.03 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 24.87 +1.97 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 23.44 +1.86 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 22.07 +1.77 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 20.33 +1.23 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 19.36 +1.54 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 18.03 +1.11 49 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 16.94 +1.13 49 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 14.94 +1.01 50 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 13.29 +1.13 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 11.33 +0.81 50 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 10.09 +1.01 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 8.81 +1.01 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 7.58 +0.90 51 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 6.51 +0.97 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 5.41 +0.70 50 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.61 +0.61 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.92 +0.53 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 118.69 +2.90 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 116.21 +2.89 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 113.73 +2.89 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 111.40 +3.03 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 108.78 +2.89 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 106.50 +3.08 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 103.84 +2.89 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 101.37 +2.89 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 98.90 +2.88 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 96.44 +2.88 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 93.98 +2.87 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 91.53 +2.87 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 89.09 +2.87 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 87.02 +3.22 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 84.60 +3.22 56 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 82.19 +3.21 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 79.79 +3.20 55 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 77.39 +3.18 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 75.02 +3.16 53 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 72.66 +3.13 53 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 70.30 +3.08 52 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 67.98 +3.05 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 65.40 +2.72 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 63.14 +2.69 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 60.92 +2.67 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 58.73 +2.64 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 56.57 +2.61 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 54.45 +2.57 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.37 +2.54 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 50.32 +2.50 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 48.31 +1.66 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 46.36 +2.42 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 44.44 +2.37 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 42.57 +2.32 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 40.75 +2.28 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 38.99 +2.24 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 37.83 +2.76 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 36.26 +2.81 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.61 +2.23 50 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 32.96 +2.61 50 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 30.84 +1.96 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 29.37 +1.91 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.94 +1.85 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 26.57 +1.80 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 25.24 +1.74 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 23.97 +1.58 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 22.44 +1.17 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 21.43 +1.25 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 20.35 +1.19 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 18.32 +1.13 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 16.48 +1.03 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 14.80 +0.98 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 13.27 +1.00 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 11.91 +1.04 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.55 +1.15 49 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 8.90 +0.47 48 0 15 0
30DEC26 240.00 C 8.60 8.60 8.60 8.21 +0.75 49 15 17 +15
30DEC26 245.00 C 8.29 8.29 8.29 7.06 +0.50 48 1 1 +1
30DEC26 250.00 C 0.00 0.00 0.00 6.40 +0.80 49 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 119.33 +2.88 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 116.89 +2.88 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 114.46 +2.88 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 112.03 +2.87 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 109.61 +2.87 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 107.20 +2.86 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 104.80 +2.86 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 102.40 +2.84 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 100.02 +2.84 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 97.66 +2.83 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 95.31 +2.82 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 92.97 +2.80 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 90.66 +2.80 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 88.36 +2.78 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 86.08 +2.76 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 83.83 +2.75 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 81.60 +2.73 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 79.39 +2.70 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 77.21 +2.68 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 75.06 +2.65 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 72.94 +2.63 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 70.85 +2.61 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 68.79 +2.58 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 66.77 +2.55 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 64.77 +2.52 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 62.82 +2.49 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 60.89 +2.46 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 59.01 +2.43 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.16 +2.39 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 56.87 +2.85 52 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 55.05 +3.00 52 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 51.83 +2.28 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.13 +2.24 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 48.48 +2.21 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 46.86 +2.17 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 45.28 +2.13 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.74 +2.09 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 42.23 +2.04 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.77 +2.00 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.34 +1.96 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.96 +1.92 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 36.61 +1.88 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.30 +1.84 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.03 +1.80 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.79 +1.75 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 31.59 +1.42 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.40 +1.37 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 29.31 +1.33 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.26 +1.05 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 26.24 +1.21 48 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 24.40 +1.17 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 22.66 +1.09 48 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 21.04 +1.08 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.52 +1.11 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.13 +1.17 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.67 +1.06 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.40 +1.45 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.18 +1.35 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.06 +0.91 49 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 105.50 +2.86 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 103.18 +2.85 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 100.87 +2.83 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 98.60 +2.83 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 96.35 +2.83 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 94.09 +2.81 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 91.89 +2.80 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 89.71 +2.78 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 87.55 +2.78 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 85.39 +2.75 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 83.30 +2.73 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 81.25 +2.73 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 79.20 +2.73 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 77.15 +2.69 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 75.17 +2.64 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 73.26 +2.64 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 71.34 +2.64 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 69.43 +2.64 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 67.54 +2.54 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 65.78 +2.53 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 64.02 +2.53 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 62.27 +2.53 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 60.52 +2.53 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 58.80 +2.39 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 57.23 +2.40 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 55.65 +2.39 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.08 +2.40 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 52.50 +2.39 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 50.94 +2.25 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 49.53 +2.23 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 48.14 +2.23 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 46.76 +2.23 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 45.37 +2.22 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.00 +2.21 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 42.63 +2.03 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 41.45 +2.04 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.26 +2.04 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 39.07 +2.03 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 37.89 +2.02 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.72 +2.03 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 35.55 +1.07 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 34.88 +2.21 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 33.49 +1.82 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 31.52 +1.81 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 30.45 +2.70 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 27.72 +1.59 48 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 26.11 +0.85 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 24.52 +1.58 48 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 22.93 +0.86 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 21.51 +0.74 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 20.25 +0.78 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 19.00 +1.35 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 17.74 +1.28 48 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 53.92 +2.13 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 52.59 +2.12 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 51.27 +2.13 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 49.94 +2.13 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 48.61 +1.94 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 47.46 +1.93 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 46.32 +1.92 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 45.19 +1.93 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 44.06 +1.93 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 42.92 +1.85 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 42.79 +1.73 49 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 41.75 +1.71 49 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 40.73 +1.66 49 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 39.66 +1.57 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 37.91 +1.81 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 35.96 +1.76 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 34.02 +1.61 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 32.36 +1.52 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 30.79 +1.53 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 29.21 +1.52 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 27.64 +1.51 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 26.18 +1.29 48 0 0 0
TOTAL CALL 190 12,972 +90
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
18SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
18SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
18SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
18SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 15 0
18SEP26 180.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 23 0
18SEP26 182.50 P 0.00 0.00 0.00 0.01 -0.09 61 0 13 0
18SEP26 185.00 P 0.00 0.00 0.00 0.01 -0.23 51 0 19 0
18SEP26 187.50 P 0.00 0.00 0.00 0.03 -0.50 49 0 12 0
18SEP26 190.00 P 0.00 0.00 0.00 0.12 -0.86 49 0 18 0
18SEP26 192.50 P 0.00 0.00 0.00 0.36 -1.34 49 0 8 0
18SEP26 195.00 P 0.00 0.00 0.00 0.88 -1.86 49 0 1 0
18SEP26 197.50 P 1.81 2.00 1.20 1.84 -2.30 50 21 18 +18
18SEP26 200.00 P 2.15 2.80 2.15 3.28 -2.58 51 4 0 0
18SEP26 202.50 P 0.00 0.00 0.00 5.18 -2.66 54 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 7.41 -2.66 59 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 9.85 -2.68 70 0 0 0
18SEP26 210.00 P 10.78 10.85 10.78 12.22 -2.73 74 12 26 0
18SEP26 212.50 P 0.00 0.00 0.00 14.54 -2.87 65 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 17.00 -2.90 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 19.50 -2.90 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 22.00 -2.90 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 24.50 -2.90 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 27.00 -2.90 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 29.50 -2.90 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 32.00 -2.90 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 34.50 -2.90 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 37.00 -2.90 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 39.50 -2.90 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 42.00 -2.90 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 44.50 -2.90 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 47.00 -2.90 0 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 49.50 -2.90 0 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 10 0
25SEP26 167.50 P 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.04 -0.09 44 0 5 0
25SEP26 172.50 P 0.00 0.00 0.00 0.08 -0.14 44 0 45 0
25SEP26 175.00 P 0.00 0.00 0.00 0.14 -0.22 44 0 0 0
25SEP26 177.50 P 0.31 0.31 0.31 0.24 -0.33 44 5 0 -5
25SEP26 180.00 P 0.49 0.49 0.49 0.40 -0.46 44 6 12 +5
25SEP26 182.50 P 0.80 0.80 0.63 0.64 -0.57 44 11 12 +11
25SEP26 185.00 P 0.00 0.00 0.00 0.98 -0.72 44 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 1.45 -0.89 44 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 2.07 -1.07 44 0 0 0
25SEP26 192.50 P 2.68 2.68 2.68 2.86 -1.24 45 15 15 0
25SEP26 195.00 P 0.00 0.00 0.00 3.84 -1.49 45 0 2 0
25SEP26 197.50 P 0.00 0.00 0.00 5.01 -1.68 45 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 6.39 -1.86 45 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 7.95 -2.00 46 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 9.70 -2.08 46 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 11.61 -2.17 47 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 13.66 -2.22 49 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 15.72 -2.38 49 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 17.58 -2.79 44 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 19.87 -2.84 44 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 22.22 -2.87 44 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 24.63 -2.88 44 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 27.07 -2.88 44 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 29.53 -2.89 44 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 32.01 -2.89 44 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 34.50 -2.90 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 37.00 -2.90 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 39.50 -2.90 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 42.00 -2.90 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 44.50 -2.90 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 47.00 -2.90 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 49.50 -2.90 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 124 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 112 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 93 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 89 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 82 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
29SEP26 135.00 P 0.10 0.10 0.10 0.01 0.00 72 20 295 -20
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 69 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 65 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 53 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.05 42 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.04 -0.07 42 0 40 0
29SEP26 167.50 P 0.22 0.22 0.22 0.07 -0.11 42 20 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.11 -0.18 42 0 22 0
29SEP26 172.50 P 0.35 0.35 0.35 0.19 -0.26 42 3 22 0
29SEP26 175.00 P 0.41 0.41 0.41 0.30 -0.37 42 1 52 +1
29SEP26 177.50 P 0.00 0.00 0.00 0.47 -0.47 42 0 57 0
29SEP26 180.00 P 0.76 0.76 0.76 0.72 -0.60 42 3 162 0
29SEP26 182.50 P 0.00 0.00 0.00 1.05 -0.69 42 0 61 0
29SEP26 185.00 P 1.30 1.40 1.30 1.49 -0.86 42 3 36 0
29SEP26 187.50 P 0.00 0.00 0.00 2.05 -1.01 42 0 449 0
29SEP26 190.00 P 2.55 2.55 2.55 2.75 -1.17 42 1 107 +1
29SEP26 192.50 P 0.00 0.00 0.00 3.60 -1.46 42 0 113 0
29SEP26 195.00 P 0.00 0.00 0.00 4.61 -1.55 42 0 46 0
29SEP26 197.50 P 4.80 5.75 4.80 5.75 -1.76 42 7 78 +7
29SEP26 200.00 P 6.50 6.50 6.30 7.20 -1.83 43 2 84 0
29SEP26 205.00 P 0.00 0.00 0.00 10.12 -2.41 41 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 13.81 -2.65 41 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 17.97 -2.77 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 22.46 -2.85 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 27.19 -2.88 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 32.05 -2.90 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.00 -2.90 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.00 -2.90 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.00 -2.90 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 52.00 -2.90 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.14 -0.05 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.20 -0.06 50 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.26 -0.08 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.35 -0.10 50 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.46 -0.12 50 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.58 -0.16 49 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 0.74 -0.22 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.93 -0.27 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 1.20 -0.28 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 1.48 -0.32 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 1.77 -0.35 50 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 2.15 -0.30 50 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 2.53 -0.41 50 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 2.94 -0.49 49 0 61 0
29OCT26 172.50 P 3.40 3.40 3.40 3.46 -0.60 49 4 107 0
29OCT26 175.00 P 0.00 0.00 0.00 4.02 -0.67 49 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 4.71 -0.72 49 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 5.43 -0.80 49 0 24 0
29OCT26 182.50 P 0.00 0.00 0.00 6.29 -0.79 49 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 7.18 -0.87 49 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 8.17 -0.94 49 0 49 0
29OCT26 190.00 P 0.00 0.00 0.00 9.23 -1.02 49 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 10.39 -1.08 50 0 1 0
29OCT26 195.00 P 0.00 0.00 0.00 11.61 -1.17 50 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 12.92 -1.24 50 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 14.31 -1.30 50 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 17.30 -1.58 51 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 20.66 -1.41 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 24.20 -1.44 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 27.27 -2.20 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 31.17 -2.27 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 35.25 -2.37 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.46 -2.51 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 43.86 -2.54 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 48.36 -2.63 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 52.96 -2.70 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.59 -0.08 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.72 -0.10 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.88 -0.13 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.08 -0.13 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.27 -0.20 50 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 1.55 -0.20 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 1.83 -0.22 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.15 -0.28 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 2.54 -0.28 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 2.92 -0.35 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 3.39 -0.39 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 3.90 -0.40 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 4.42 -0.50 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 5.05 -0.54 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 5.72 -0.54 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 6.40 -0.65 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 7.19 -0.70 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 8.04 -0.48 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 8.62 -0.83 49 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 9.64 -0.83 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 10.66 -0.89 49 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 11.75 -0.95 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 12.91 -0.99 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 14.13 -1.05 50 0 15 0
27NOV26 195.00 P 14.40 14.40 14.40 15.41 -1.11 50 15 30 0
27NOV26 197.50 P 0.00 0.00 0.00 16.75 -1.15 50 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 18.15 -1.22 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 21.11 -1.36 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 24.34 -1.47 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 27.31 -1.71 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 30.47 -2.16 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 33.87 -2.51 48 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 37.66 -2.65 48 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 42.22 -2.14 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 46.34 -2.22 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 50.55 -2.30 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.88 -2.40 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.24 -0.04 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.39 -0.06 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.47 -0.08 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.59 -0.09 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.72 -0.10 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 0.86 -0.13 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.05 -0.14 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.24 -0.15 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.45 -0.22 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.73 -0.22 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.02 -0.22 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 2.32 -0.31 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 2.71 -0.32 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.10 -0.32 48 0 0 0
30DEC26 152.50 P 3.38 3.38 3.20 3.50 -0.44 48 2 223 +1
30DEC26 155.00 P 0.00 0.00 0.00 4.02 -0.31 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 4.55 -0.29 48 0 67 0
30DEC26 160.00 P 4.50 4.80 4.50 5.08 -0.55 48 2 61 +1
30DEC26 162.50 P 0.00 0.00 0.00 5.72 -0.59 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 6.40 -0.59 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 7.08 -0.65 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 7.58 -1.00 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 8.41 -1.03 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 9.53 -0.77 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.08 -0.87 48 0 15 0
30DEC26 180.00 P 10.50 10.80 10.50 11.03 -0.94 48 3 792 +3
30DEC26 182.50 P 0.00 0.00 0.00 12.23 -0.80 48 0 17 0
30DEC26 185.00 P 0.00 0.00 0.00 13.31 -0.86 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 14.45 -0.92 48 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 15.64 -0.97 48 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 16.90 -1.01 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 18.20 -1.06 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 19.56 -1.11 49 0 1 0
30DEC26 200.00 P 0.00 0.00 0.00 20.97 -1.17 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 23.95 -0.93 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 26.51 -1.75 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.41 -2.03 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.80 -2.42 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 36.97 -1.72 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 40.61 -2.00 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.46 -2.09 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 48.41 -2.11 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.43 -2.28 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.65 -2.29 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.14 -0.02 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.22 -0.04 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.43 -0.06 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.62 -0.09 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.76 -0.09 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.91 -0.08 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.05 -0.13 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.26 -0.13 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.47 -0.13 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.68 -0.17 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.95 -0.20 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.25 -0.20 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.55 -0.20 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.87 -0.29 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.28 -0.29 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.69 -0.29 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.10 -0.32 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 4.56 -0.41 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.11 -0.40 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 5.65 -0.41 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.20 -0.44 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 6.80 -0.55 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 7.50 -0.55 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 7.96 -0.54 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 8.91 -0.56 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 9.62 -0.71 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 10.49 -0.73 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 11.37 -0.73 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 12.26 -0.73 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.14 -0.79 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 14.08 -0.92 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 15.15 -0.92 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 16.23 -0.92 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.30 -0.54 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.16 -0.83 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 19.33 -0.88 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 20.57 -0.93 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 21.84 -0.93 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 23.13 -1.01 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 24.49 -1.03 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 25.86 -1.06 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 27.28 -1.10 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 30.23 -0.98 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 33.18 -1.20 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 36.41 -1.47 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 39.65 -1.66 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 43.04 -1.65 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 46.52 -1.84 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.20 -1.84 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.89 -1.86 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 57.62 -2.05 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.61 -2.06 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.90 -0.04 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.05 -0.04 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.22 -0.07 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.44 -0.07 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.66 -0.07 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.88 -0.10 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.17 -0.12 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.48 -0.11 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.79 -0.11 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.10 -0.17 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.52 -0.18 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.94 -0.18 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.36 -0.18 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.79 -0.24 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.32 -0.27 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.88 -0.27 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.44 -0.27 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.01 -0.26 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.61 -0.37 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.33 -0.37 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.05 -0.37 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.77 -0.37 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.49 -0.40 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.27 -0.51 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.16 -0.52 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.06 -0.52 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 13.96 -0.51 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.86 -0.52 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 15.77 -0.66 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.83 -0.69 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 17.92 -0.68 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.01 -0.68 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.10 -0.68 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.19 -0.70 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.30 -0.17 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.87 -0.85 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.11 -0.85 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 25.36 -0.88 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 26.60 -0.98 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.98 -0.98 46 0 0 0
29JUN27 195.00 P 30.12 30.12 30.12 29.35 -1.02 47 15 30 +15
29JUN27 197.50 P 0.00 0.00 0.00 30.76 -1.75 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 32.89 -1.09 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 35.85 -1.09 48 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 38.01 -1.22 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 41.90 -1.32 48 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 45.23 -1.31 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 48.55 -1.32 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.89 -1.42 48 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.42 -1.55 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 59.08 -1.55 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 62.75 -1.56 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 66.43 -1.64 48 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 20.54 -0.77 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 21.65 -0.78 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 22.77 -0.77 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 23.89 -0.78 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 25.01 -0.96 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 26.30 -0.97 47 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 26.78 -0.94 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 28.05 -0.94 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 29.32 -0.94 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.59 -0.95 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.86 -0.96 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.15 -1.09 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 34.54 -1.16 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 35.99 -1.18 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 38.90 -1.19 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 41.82 -1.53 46 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 45.31 -1.27 46 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 48.58 -1.35 46 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 52.82 -1.43 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 56.19 -1.44 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 59.59 -1.48 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 63.11 -1.66 47 0 0 0
TOTAL PUT 175 13,430 +38
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$ 50.100
18SEP26 37.00 C 0.00 0.00 0.00 13.10 +0.12 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 12.60 +0.14 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 12.10 +0.15 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 11.60 +0.13 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 11.10 +0.12 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 10.60 +0.12 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 10.10 +0.15 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 9.60 +0.15 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 9.10 +0.15 0 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 8.60 +0.15 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 8.10 +0.15 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 7.60 +0.15 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 7.10 +0.15 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 6.60 +0.15 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 5.60 +0.15 0 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 5.10 +0.15 0 0 1 0
18SEP26 45.50 C 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 4.10 +0.14 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 3.60 +0.12 0 0 2 0
18SEP26 47.00 C 0.00 0.00 0.00 3.11 +0.10 54 0 2 0
18SEP26 47.50 C 0.00 0.00 0.00 2.61 +0.06 46 0 6 0
18SEP26 48.00 C 0.00 0.00 0.00 2.13 -0.03 49 0 27 0
18SEP26 48.50 C 0.00 0.00 0.00 1.67 -0.07 49 0 49 0
18SEP26 49.00 C 1.32 1.32 1.32 1.22 -0.13 46 15 43 -14
18SEP26 49.50 C 0.00 0.00 0.00 0.87 -0.18 49 0 63 0
18SEP26 50.00 C 1.00 1.10 0.56 0.59 -0.19 51 221 193 +90
18SEP26 51.00 C 0.60 0.72 0.33 0.27 -0.15 58 51 33 -3
18SEP26 52.00 C 0.13 0.17 0.12 0.12 -0.09 64 26 71 +24
18SEP26 53.00 C 0.00 0.00 0.00 0.05 -0.06 69 0 50 0
18SEP26 54.00 C 0.00 0.00 0.00 0.03 -0.02 79 0 90 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 32 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 - 242 0 0 -
25SEP26 37.00 C 0.00 0.00 0.00 13.13 +0.15 76 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 12.63 +0.17 73 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 12.13 +0.14 69 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 11.72 +0.25 99 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 11.13 +0.15 62 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 10.63 +0.15 59 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 10.14 +0.08 64 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 9.64 +0.17 61 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 9.14 -0.02 58 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 8.65 +0.18 59 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 8.16 +0.18 59 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 7.67 +0.19 58 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 7.18 +0.19 56 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 6.70 +0.20 56 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 6.22 +0.20 55 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 5.75 +0.21 54 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 5.28 +0.20 53 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 4.82 +0.20 52 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 4.38 +0.19 52 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 3.94 +0.17 51 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 3.52 +0.15 50 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 3.11 +0.11 49 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 2.72 +0.07 48 0 30 0
25SEP26 48.50 C 0.00 0.00 0.00 2.29 -0.03 45 0 6 0
25SEP26 49.00 C 0.00 0.00 0.00 1.95 -0.06 44 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 1.65 -0.08 44 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 1.39 -0.09 44 0 20 0
25SEP26 51.00 C 1.43 1.54 1.00 0.99 -0.12 46 34 209 +32
25SEP26 52.00 C 0.75 0.75 0.69 0.72 -0.06 48 6 36 +6
25SEP26 53.00 C 0.47 0.47 0.47 0.52 -0.04 50 25 60 0
25SEP26 54.00 C 0.44 0.44 0.44 0.37 -0.02 52 1 4 0
25SEP26 55.00 C 0.35 0.35 0.23 0.27 0.00 54 47 47 +32
25SEP26 56.00 C 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.15 +0.01 59 0 30 0
25SEP26 58.00 C 0.00 0.00 0.00 0.11 +0.01 61 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.05 +0.02 67 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.04 +0.02 69 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 29.14 +0.18 188 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.21 +0.24 218 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 27.12 +0.15 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.12 +0.17 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 25.12 +0.17 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.13 +0.18 124 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.13 +0.18 114 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.29 +0.31 176 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 21.13 +0.15 94 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 20.13 +0.17 79 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 19.13 +0.17 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 18.13 +0.15 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 17.40 +0.42 146 0 1,011 0
29SEP26 34.00 C 0.00 0.00 0.00 16.33 +0.13 129 0 881 0
29SEP26 35.00 C 16.10 16.10 16.10 15.18 +0.15 94 30 771 -30
29SEP26 36.00 C 0.00 0.00 0.00 14.32 +0.23 111 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 13.35 +0.28 107 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 12.33 +0.02 97 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 11.36 +0.21 92 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 10.40 +0.33 88 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 9.42 +0.26 82 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 8.41 +0.37 74 0 530 0
29SEP26 43.00 C 7.15 7.15 7.15 7.28 -0.01 56 10 818 0
29SEP26 44.00 C 0.00 0.00 0.00 6.24 +0.08 45 0 604 0
29SEP26 45.00 C 0.00 0.00 0.00 5.32 +0.05 45 0 3,938 0
29SEP26 46.00 C 0.00 0.00 0.00 4.46 +0.03 46 0 272 0
29SEP26 47.00 C 3.65 3.65 3.65 3.65 0.00 45 11 337 -11
29SEP26 48.00 C 0.00 0.00 0.00 2.93 -0.02 46 0 953 0
29SEP26 49.00 C 2.32 2.32 2.32 2.29 -0.03 46 10 385 -10
29SEP26 50.00 C 2.20 2.20 1.80 1.69 -0.07 44 101 2,403 0
29SEP26 52.50 C 0.88 0.88 0.80 0.83 -0.04 47 22 1,698 -20
29SEP26 55.00 C 0.45 0.52 0.38 0.38 -0.03 49 84 797 +13
29SEP26 57.50 C 0.23 0.24 0.23 0.18 -0.01 53 26 700 -10
29SEP26 60.00 C 0.10 0.10 0.10 0.08 0.00 55 21 587 -6
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 58 0 725 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 60 0 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 197 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 142 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 24.14 +0.11 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.14 +0.10 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.29 +0.25 86 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.16 +0.12 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.17 +0.06 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 19.19 +0.13 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.21 +0.03 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.44 +0.12 76 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.47 +0.13 73 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.49 +0.16 69 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 14.53 +0.11 67 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.48 +0.06 59 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 12.66 +0.18 63 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 11.73 +0.15 61 0 82 0
29OCT26 40.00 C 11.20 11.20 11.20 10.72 +0.49 56 10 83 +10
29OCT26 41.00 C 0.00 0.00 0.00 9.88 +0.08 56 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 9.00 +0.29 54 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 7.92 +0.02 47 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 7.15 +0.01 48 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 6.43 +0.02 48 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.75 +0.02 49 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 5.12 +0.02 49 0 315 0
29OCT26 48.00 C 0.00 0.00 0.00 4.54 +0.02 49 0 217 0
29OCT26 49.00 C 0.00 0.00 0.00 3.90 -0.07 48 0 357 0
29OCT26 50.00 C 3.55 4.00 3.50 3.50 +0.04 49 150 750 -130
29OCT26 52.50 C 2.57 2.88 2.50 2.45 -0.02 49 58 359 +49
29OCT26 55.00 C 2.05 2.05 1.77 1.72 -0.05 50 3 268 0
29OCT26 57.50 C 1.21 1.21 1.21 1.21 -0.03 51 1 120 +1
29OCT26 60.00 C 0.00 0.00 0.00 0.84 -0.04 52 1 2,043 0
29OCT26 62.50 C 0.00 0.00 0.00 0.58 -0.02 53 0 360 0
29OCT26 65.00 C 0.00 0.00 0.00 0.39 -0.03 54 0 88 0
29OCT26 67.50 C 0.33 0.33 0.33 0.26 -0.03 54 2 226 +1
29OCT26 70.00 C 0.00 0.00 0.00 0.17 -0.03 55 0 2,061 0
29OCT26 72.50 C 0.00 0.00 0.00 0.12 -0.02 56 0 228 0
29OCT26 75.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 336 0
27NOV26 29.00 C 0.00 0.00 0.00 21.41 +0.12 67 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.65 +0.30 77 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.54 +0.16 67 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.52 +0.09 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.56 +0.10 60 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.61 +0.01 59 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 15.67 0.00 57 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 14.76 +0.01 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.85 0.00 56 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.96 -0.01 55 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 12.16 +0.22 55 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 11.41 +0.13 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.59 +0.12 55 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 9.80 +0.12 55 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 9.05 +0.33 54 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 8.10 +0.07 50 0 275 0
27NOV26 45.00 C 7.38 7.38 7.38 7.45 0.00 50 11 51 +11
27NOV26 46.00 C 0.00 0.00 0.00 6.84 +0.03 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 6.26 +0.07 51 0 76 0
27NOV26 48.00 C 6.00 6.00 6.00 5.73 +0.08 51 10 125 0
27NOV26 49.00 C 0.00 0.00 0.00 5.11 -0.04 50 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 4.64 -0.04 50 0 192 0
27NOV26 52.50 C 0.00 0.00 0.00 3.64 -0.01 51 0 162 0
27NOV26 55.00 C 2.87 2.87 2.87 2.87 0.00 52 2 182 -2
27NOV26 57.50 C 2.25 2.25 2.25 2.25 -0.01 53 1 149 +1
27NOV26 60.00 C 2.03 2.03 2.03 1.73 -0.08 53 10 223 +10
27NOV26 62.50 C 0.00 0.00 0.00 1.30 -0.09 53 0 178 0
27NOV26 65.00 C 0.00 0.00 0.00 0.98 -0.10 53 0 83 0
27NOV26 67.50 C 0.00 0.00 0.00 0.73 -0.13 54 0 180 0
27NOV26 70.00 C 0.78 0.78 0.72 0.54 -0.13 54 20 119 0
27NOV26 72.50 C 0.00 0.00 0.00 0.40 -0.13 54 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.30 -0.12 54 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 29.31 +0.13 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.33 +0.13 67 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.35 +0.21 66 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 26.38 +0.23 65 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.41 +0.13 65 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.44 +0.13 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.62 +0.16 71 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.75 +0.21 73 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 21.57 +0.09 61 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 20.84 +0.31 68 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 19.88 +0.28 65 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 18.95 +0.30 64 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 18.04 +0.27 62 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 17.11 +0.25 61 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 16.21 +0.17 59 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 15.34 +0.19 58 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 14.39 -0.01 55 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 13.54 -0.01 54 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 12.83 +0.18 56 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 12.03 +0.24 55 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 11.29 +0.21 54 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 10.55 +0.21 54 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 9.82 +0.11 53 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 9.18 +0.17 53 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 8.36 -0.09 51 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 7.76 +0.12 51 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 7.16 +0.08 50 0 96 0
30DEC26 48.00 C 0.00 0.00 0.00 6.63 +0.07 50 0 821 0
30DEC26 49.00 C 0.00 0.00 0.00 6.06 -0.03 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 5.61 -0.01 50 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 4.61 +0.01 51 0 366 0
30DEC26 55.00 C 0.00 0.00 0.00 3.77 0.00 51 0 186 0
30DEC26 57.50 C 3.11 3.11 3.11 3.09 -0.01 52 15 137 0
30DEC26 60.00 C 2.55 2.55 2.55 2.54 0.00 52 3 94 +3
30DEC26 62.50 C 0.00 0.00 0.00 2.07 0.00 53 0 216 0
30DEC26 65.00 C 0.00 0.00 0.00 1.67 0.00 53 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.34 -0.01 53 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.08 -0.01 53 0 1,501 0
30DEC26 72.50 C 0.00 0.00 0.00 0.87 -0.01 54 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.70 -0.01 54 0 20 0
30MAR27 21.00 C 0.00 0.00 0.00 29.69 +0.39 69 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.73 +0.40 67 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.79 +0.42 65 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.04 +0.34 70 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 25.99 +0.27 65 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.17 +0.36 66 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.25 +0.34 65 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.34 +0.14 63 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 22.43 +0.15 62 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 21.55 +0.30 61 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 20.59 +0.21 58 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 19.81 +0.20 58 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 18.98 +0.18 58 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 18.16 +0.18 57 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.35 +0.26 56 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 16.59 +0.28 56 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 15.83 +0.28 56 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 15.09 +0.28 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 14.36 +0.24 55 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 13.66 +0.23 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.99 +0.23 54 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 12.34 +0.23 54 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 11.73 +0.24 53 0 71 0
30MAR27 44.00 C 11.22 11.22 11.22 11.12 +0.08 53 1 41 0
30MAR27 45.00 C 0.00 0.00 0.00 10.40 +0.08 52 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 9.85 +0.07 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 9.33 +0.07 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 8.85 +0.13 52 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 8.29 +0.03 51 0 190 0
30MAR27 50.00 C 8.20 8.50 7.85 7.85 +0.01 51 242 97 -88
30MAR27 52.50 C 7.04 7.04 6.90 6.86 +0.04 51 23 72 +17
30MAR27 55.00 C 0.00 0.00 0.00 5.99 +0.03 52 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 5.25 +0.03 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.60 +0.03 52 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.04 +0.05 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.56 +0.10 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.14 +0.13 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.75 +0.14 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.41 +0.14 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.12 +0.15 54 0 41 0
29JUN27 21.00 C 0.00 0.00 0.00 30.10 +0.49 66 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 29.17 +0.49 64 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.26 +0.49 63 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 27.35 +0.48 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 26.46 +0.48 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 25.57 +0.46 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.71 +0.46 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.85 +0.11 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.01 +0.11 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.18 +0.11 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.38 +0.12 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.59 +0.12 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.81 +0.12 55 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 19.04 +0.11 54 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.32 +0.12 54 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 17.62 +0.11 54 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 17.06 +0.27 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.34 +0.22 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.75 +0.28 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.12 +0.22 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 14.50 +0.25 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.90 +0.25 54 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 13.35 +0.27 54 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 12.79 +0.19 54 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 12.11 +0.13 52 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 11.60 +0.12 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 11.12 +0.13 52 0 125 0
29JUN27 48.00 C 10.48 10.48 10.48 10.65 +0.02 52 15 120 +15
29JUN27 49.00 C 0.00 0.00 0.00 10.20 +0.25 52 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 9.77 +0.24 52 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 8.72 +0.05 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 7.87 +0.14 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.29 +0.32 54 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 6.61 +0.26 54 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 5.80 +0.05 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.14 -0.07 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.86 +0.13 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.35 0.00 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.97 +0.03 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.62 +0.03 55 0 20 0
29SEP27 38.00 C 0.00 0.00 0.00 17.54 +0.64 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.94 +0.63 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 16.34 +0.60 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 15.78 +0.60 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.21 +0.56 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.68 +0.55 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 14.16 +0.16 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.71 +0.19 54 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 13.23 +0.19 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.77 +0.19 54 0 0 0
29SEP27 48.00 C 12.14 12.14 12.14 12.32 +0.42 53 15 30 +15
29SEP27 49.00 C 11.71 11.71 11.71 11.90 +0.41 53 15 55 +15
29SEP27 50.00 C 0.00 0.00 0.00 11.49 +0.40 53 0 15 0
29SEP27 52.50 C 10.43 10.43 10.43 10.54 +0.38 54 30 30 +30
29SEP27 55.00 C 0.00 0.00 0.00 9.61 +0.15 53 0 0 0
29SEP27 57.50 C 8.87 8.87 8.87 9.12 +0.43 55 35 35 +35
29SEP27 60.00 C 0.00 0.00 0.00 8.48 +0.37 55 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 7.71 +0.33 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.96 +0.14 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 6.52 +0.22 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 6.13 +0.29 56 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 5.77 +0.36 56 0 20 0
TOTAL CALL 1,414 60,358 +86
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 186 0 16 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 177 0 8 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
18SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 133 0 24 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 46 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 25 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 32 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 -0.03 66 0 109 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 13 0
18SEP26 47.50 P 0.04 0.04 0.04 0.01 -0.10 50 30 54 +29
18SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.15 51 0 43 0
18SEP26 48.50 P 0.00 0.00 0.00 0.07 -0.22 50 0 45 0
18SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.27 51 0 36 0
18SEP26 49.50 P 0.26 0.26 0.26 0.30 -0.30 52 15 46 0
18SEP26 50.00 P 0.55 0.84 0.49 0.52 -0.36 54 31 15 +11
18SEP26 51.00 P 1.34 1.34 0.72 1.21 -0.29 63 27 18 -8
18SEP26 52.00 P 0.00 0.00 0.00 2.08 -0.16 74 0 15 0
18SEP26 53.00 P 0.00 0.00 0.00 2.95 -0.19 70 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 3.92 -0.18 75 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 4.91 -0.17 82 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 7.90 -0.16 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 8.90 -0.16 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 9.98 -0.08 194 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 10.98 -0.08 208 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 11.90 -0.16 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 12.90 -0.16 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 13.90 -0.16 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 14.90 -0.16 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 15.99 -0.07 278 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 16.99 -0.07 290 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 17.99 -0.07 302 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 18.98 -0.08 309 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 19.98 - 320 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.06 +0.04 58 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.07 +0.04 56 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.08 +0.03 54 0 4 0
25SEP26 44.50 P 0.00 0.00 0.00 0.11 +0.04 53 0 20 0
25SEP26 45.00 P 0.00 0.00 0.00 0.15 +0.04 53 0 7 0
25SEP26 45.50 P 0.00 0.00 0.00 0.19 +0.03 52 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.24 +0.02 51 0 52 0
25SEP26 46.50 P 0.00 0.00 0.00 0.30 0.00 50 0 82 0
25SEP26 47.00 P 0.28 0.36 0.28 0.38 -0.03 49 134 34 -81
25SEP26 47.50 P 0.56 0.56 0.46 0.48 -0.06 49 400 300 -75
25SEP26 48.00 P 0.57 0.57 0.45 0.60 -0.10 49 24 36 +16
25SEP26 48.50 P 0.00 0.00 0.00 0.74 -0.13 48 0 15 0
25SEP26 49.00 P 0.96 0.96 0.82 0.91 -0.16 47 76 121 +61
25SEP26 49.50 P 0.00 0.00 0.00 1.10 -0.19 47 0 0 0
25SEP26 50.00 P 1.10 1.34 1.10 1.31 -0.27 46 522 512 +512
25SEP26 51.00 P 2.13 2.13 1.90 1.95 -0.21 49 35 20 +5
25SEP26 52.00 P 2.83 2.83 2.74 2.68 -0.14 52 30 15 0
25SEP26 53.00 P 3.61 3.61 3.51 3.41 -0.20 51 30 30 +30
25SEP26 54.00 P 0.00 0.00 0.00 4.13 -0.30 46 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 5.15 -0.16 55 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 6.08 -0.14 57 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 7.03 -0.14 59 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 7.99 -0.14 61 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 8.97 -0.13 64 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 9.98 -0.10 71 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 10.98 -0.09 76 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 11.97 -0.09 80 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 12.95 -0.14 80 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 13.98 -0.08 91 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 14.96 -0.13 91 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 15.99 -0.07 102 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 16.99 -0.07 106 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 17.99 -0.10 110 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 18.98 - 113 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 19.98 - 117 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 151 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,740 0
29SEP26 32.00 P 0.04 0.04 0.04 0.01 0.00 95 30 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 774 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.03 48 0 318 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 356 0
29SEP26 44.00 P 0.13 0.13 0.13 0.10 -0.08 46 30 598 0
29SEP26 45.00 P 0.26 0.26 0.23 0.19 -0.11 46 55 601 -20
29SEP26 46.00 P 0.35 0.35 0.35 0.32 -0.14 46 15 668 0
29SEP26 47.00 P 0.51 0.51 0.51 0.52 -0.14 46 20 1,555 +20
29SEP26 48.00 P 0.71 0.71 0.71 0.81 -0.14 46 30 384 0
29SEP26 49.00 P 0.97 0.97 0.97 1.18 -0.14 47 10 560 0
29SEP26 50.00 P 1.43 1.43 1.29 1.64 -0.15 47 30 624 -30
29SEP26 52.50 P 3.42 3.42 3.30 3.19 -0.19 47 60 231 +35
29SEP26 55.00 P 0.00 0.00 0.00 5.25 -0.17 50 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 7.54 -0.13 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.98 -0.10 59 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 12.43 -0.14 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.98 -0.11 79 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.49 -0.09 90 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.99 -0.07 98 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.40 -0.16 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.90 -0.16 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 161 0
29OCT26 35.00 P 0.13 0.13 0.13 0.02 -0.03 45 10 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 451 0
29OCT26 37.00 P 0.20 0.20 0.20 0.07 -0.05 46 4 352 0
29OCT26 38.00 P 0.24 0.24 0.24 0.11 -0.06 46 4 797 -4
29OCT26 39.00 P 0.00 0.00 0.00 0.16 -0.09 46 0 458 0
29OCT26 40.00 P 0.38 0.40 0.36 0.24 -0.11 47 44 423 +15
29OCT26 41.00 P 0.00 0.00 0.00 0.36 -0.12 47 0 623 0
29OCT26 42.00 P 0.00 0.00 0.00 0.51 -0.13 48 0 750 0
29OCT26 43.00 P 0.00 0.00 0.00 0.70 -0.14 48 0 450 0
29OCT26 44.00 P 1.05 1.05 0.92 0.92 -0.16 48 31 337 +30
29OCT26 45.00 P 1.15 1.25 1.14 1.21 -0.14 49 33 236 +29
29OCT26 46.00 P 1.54 1.54 1.54 1.54 -0.10 49 2 170 0
29OCT26 47.00 P 1.85 1.85 1.85 1.85 -0.15 49 8 156 0
29OCT26 48.00 P 2.05 2.29 2.05 2.29 -0.13 49 40 539 +26
29OCT26 49.00 P 2.76 2.76 2.76 2.80 -0.07 50 15 661 0
29OCT26 50.00 P 3.27 3.27 2.85 3.31 -0.08 50 61 819 +16
29OCT26 52.50 P 0.00 0.00 0.00 4.82 -0.10 51 0 309 0
29OCT26 55.00 P 0.00 0.00 0.00 6.57 -0.09 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 8.45 -0.18 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.61 -0.12 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.85 -0.11 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.12 -0.06 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.52 -0.19 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.99 -0.15 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.41 -0.18 54 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.98 -0.09 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.24 -0.05 49 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.33 -0.06 49 0 85 0
27NOV26 38.00 P 0.58 0.58 0.58 0.45 -0.05 49 10 74 0
27NOV26 39.00 P 0.00 0.00 0.00 0.59 -0.07 49 0 248 0
27NOV26 40.00 P 0.00 0.00 0.00 0.76 -0.07 50 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.98 -0.07 50 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 1.21 -0.08 50 0 69 0
27NOV26 43.00 P 0.00 0.00 0.00 1.50 -0.08 51 0 155 0
27NOV26 44.00 P 0.00 0.00 0.00 1.80 -0.09 51 0 115 0
27NOV26 45.00 P 0.00 0.00 0.00 2.17 -0.05 51 0 133 0
27NOV26 46.00 P 0.00 0.00 0.00 2.53 -0.04 51 0 77 0
27NOV26 47.00 P 2.85 2.85 2.85 2.85 -0.12 50 11 159 +10
27NOV26 48.00 P 0.00 0.00 0.00 3.38 -0.04 51 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 3.87 -0.04 51 0 163 0
27NOV26 50.00 P 4.32 4.32 4.32 4.40 -0.04 52 1 341 +1
27NOV26 52.50 P 0.00 0.00 0.00 5.88 -0.06 52 0 227 0
27NOV26 55.00 P 0.00 0.00 0.00 7.56 -0.32 53 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.22 -0.19 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.21 -0.20 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.49 -0.11 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.53 -0.16 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.77 -0.22 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.10 -0.17 50 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.56 -0.06 53 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.98 -0.25 53 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 49 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 50 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 0.00 50 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 0.00 50 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 -0.01 50 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.34 -0.02 50 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.45 -0.02 50 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.57 -0.02 50 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.72 -0.03 50 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.89 -0.03 50 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 1.09 -0.02 50 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 1.31 -0.04 50 0 2,097 0
30DEC26 41.00 P 0.00 0.00 0.00 1.55 -0.08 50 0 88 0
30DEC26 42.00 P 0.00 0.00 0.00 1.86 -0.06 51 0 831 0
30DEC26 43.00 P 0.00 0.00 0.00 2.18 -0.05 51 0 530 0
30DEC26 44.00 P 0.00 0.00 0.00 2.52 -0.04 51 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 2.88 0.00 51 0 121 0
30DEC26 46.00 P 3.31 3.31 3.31 3.28 -0.01 51 15 466 -15
30DEC26 47.00 P 0.00 0.00 0.00 3.71 -0.02 51 0 139 0
30DEC26 48.00 P 0.00 0.00 0.00 4.23 +0.03 51 0 189 0
30DEC26 49.00 P 0.00 0.00 0.00 4.69 -0.02 51 0 194 0
30DEC26 50.00 P 0.00 0.00 0.00 5.23 -0.02 51 0 140 0
30DEC26 52.50 P 0.00 0.00 0.00 6.71 -0.03 51 0 180 0
30DEC26 55.00 P 0.00 0.00 0.00 8.38 -0.02 52 0 56 0
30DEC26 57.50 P 0.00 0.00 0.00 9.98 -0.17 51 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 11.91 -0.10 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.09 -0.09 53 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 16.05 -0.09 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.25 -0.17 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.47 -0.21 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.77 -0.20 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.09 -0.21 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 +0.05 56 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.10 +0.06 56 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.13 +0.07 55 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 +0.08 55 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.23 +0.11 55 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.29 +0.13 55 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.36 +0.14 55 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.45 +0.16 55 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.55 +0.17 55 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.67 +0.20 54 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.79 +0.19 54 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.93 +0.20 54 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.07 +0.18 53 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.23 +0.16 53 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.43 +0.16 53 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.64 +0.13 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.86 +0.12 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.13 +0.09 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.40 +0.06 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.68 +0.03 52 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.02 +0.02 52 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.35 +0.01 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.71 0.00 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.12 +0.01 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.55 +0.02 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.00 +0.02 51 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.47 +0.01 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 5.97 +0.01 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.50 +0.01 51 0 70 0
30MAR27 50.00 P 6.70 6.98 6.70 6.98 -0.07 51 12 48 +12
30MAR27 52.50 P 8.15 8.15 8.15 8.53 0.00 51 18 33 +18
30MAR27 55.00 P 0.00 0.00 0.00 10.15 +0.01 52 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 11.90 +0.01 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 13.67 -0.06 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.60 -0.06 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.46 -0.22 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.52 -0.22 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.63 -0.24 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.79 -0.15 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.99 -0.18 52 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.15 -0.03 52 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.19 -0.05 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 -0.04 52 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.32 -0.06 52 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.42 -0.06 52 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.51 -0.07 52 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.63 -0.08 52 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.77 -0.07 52 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.91 -0.09 52 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.09 -0.08 52 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.27 -0.08 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.48 -0.06 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.71 -0.06 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.95 -0.04 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.19 -0.04 52 0 44 0
29JUN27 36.00 P 0.00 0.00 0.00 2.40 -0.09 51 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.66 -0.11 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.96 -0.10 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.31 -0.07 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 3.77 +0.03 51 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 4.13 +0.02 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.53 +0.04 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.88 -0.02 51 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 5.38 +0.05 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.80 0.00 51 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 6.25 -0.01 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 6.84 +0.08 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.36 +0.09 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.84 +0.02 51 0 55 0
29JUN27 50.00 P 8.08 8.08 8.08 8.41 +0.03 51 6 23 +6
29JUN27 52.50 P 9.54 9.54 9.54 9.90 -0.04 51 6 6 +6
29JUN27 55.00 P 0.00 0.00 0.00 11.51 +0.02 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.24 +0.03 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.06 +0.03 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 16.87 -0.02 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 18.68 -0.15 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.67 -0.11 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.71 -0.16 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.79 -0.14 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.91 -0.10 52 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 3.97 +0.11 52 0 4 0
29SEP27 39.00 P 0.00 0.00 0.00 4.34 +0.10 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.70 +0.03 52 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.12 +0.05 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.56 +0.06 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.00 +0.07 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.45 +0.06 51 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.90 +0.03 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.41 +0.03 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.93 +0.04 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.45 +0.02 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.97 +0.15 51 0 0 0
29SEP27 50.00 P 9.32 9.39 9.30 10.04 +0.46 54 78 78 +78
29SEP27 52.50 P 10.79 10.89 10.77 11.15 +0.06 52 116 116 +116
29SEP27 55.00 P 12.84 12.84 12.84 12.77 +0.10 52 15 17 +15
29SEP27 57.50 P 0.00 0.00 0.00 14.50 +0.12 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.26 +0.10 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.04 +0.05 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.88 -0.01 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.85 -0.02 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.83 -0.44 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.88 -0.04 53 0 6 0
TOTAL PUT 2,174 69,281 +864
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.320
29SEP26 3.80 C 0.000 0.000 0.000 2.538 -0.028 147 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.432 -0.033 128 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.338 -0.026 134 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.238 -0.026 127 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.139 -0.025 122 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.039 -0.028 116 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.939 -0.026 110 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.838 -0.029 103 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.732 -0.035 88 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.633 -0.033 84 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.532 -0.031 77 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.430 -0.036 68 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.340 -0.028 77 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.091 -0.025 64 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.843 -0.023 52 0 437 0
29SEP26 5.75 C 0.578 0.600 0.562 0.581 -0.039 30 52 596 +1
29SEP26 6.00 C 0.000 0.000 0.000 0.365 -0.024 33 0 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.173 -0.024 28 0 705 0
29SEP26 6.50 C 0.051 0.052 0.043 0.069 -0.010 29 5 1,470 +5
29SEP26 6.75 C 0.000 0.000 0.000 0.019 -0.005 29 0 253 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 -0.001 30 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.432 -0.041 79 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.338 -0.036 84 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.238 -0.035 80 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.139 -0.033 77 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.039 -0.034 73 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.939 -0.033 69 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.838 -0.036 64 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.732 -0.043 54 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.633 -0.042 52 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.532 -0.044 47 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.430 -0.045 39 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.340 -0.035 48 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.091 -0.027 41 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.843 -0.031 33 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.609 -0.025 30 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.392 -0.028 27 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.236 -0.022 27 0 167 0
29OCT26 6.50 C 0.100 0.100 0.100 0.125 -0.008 27 1 317 0
29OCT26 6.75 C 0.063 0.063 0.063 0.060 -0.007 27 50 277 0
29OCT26 7.00 C 0.030 0.030 0.030 0.026 -0.004 27 10 178 0
29OCT26 7.25 C 0.000 0.000 0.000 0.011 -0.001 27 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.005 0.000 27 0 70 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 0.000 28 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.238 -0.035 67 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.139 -0.033 65 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.039 -0.035 62 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.939 -0.035 58 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.838 -0.036 55 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.732 -0.043 46 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.633 -0.042 45 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.532 -0.044 41 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.430 -0.045 35 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.340 -0.036 41 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.091 -0.027 35 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.845 -0.033 29 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.625 -0.027 28 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.438 -0.026 28 0 178 0
27NOV26 6.25 C 0.254 0.254 0.254 0.296 -0.021 28 30 214 -29
27NOV26 6.50 C 0.000 0.000 0.000 0.189 -0.015 28 0 240 0
27NOV26 6.75 C 0.000 0.000 0.000 0.116 -0.012 27 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.069 -0.007 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.039 -0.005 27 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.021 -0.003 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.011 -0.002 27 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.006 -0.001 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.003 -0.001 27 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 29 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.432 -0.044 59 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.338 -0.037 61 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.238 -0.038 58 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.139 -0.038 56 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.039 -0.037 53 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.939 -0.038 50 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.838 -0.040 47 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.732 -0.047 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.633 -0.046 38 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.532 -0.045 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.431 -0.047 32 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.340 -0.036 35 0 2 0
30DEC26 5.25 C 1.098 1.098 1.098 1.091 -0.032 30 30 110 +30
30DEC26 5.50 C 0.000 0.000 0.000 0.870 -0.018 30 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.654 -0.005 27 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.491 -0.023 28 0 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.356 -0.018 27 0 156 0
30DEC26 6.50 C 0.000 0.000 0.000 0.250 -0.015 27 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.171 -0.010 27 0 122 0
30DEC26 7.00 C 0.000 0.000 0.000 0.114 -0.008 27 0 75 0
30DEC26 7.25 C 0.000 0.000 0.000 0.074 -0.006 27 0 65 0
30DEC26 7.50 C 0.000 0.000 0.000 0.046 -0.005 27 0 45 0
30DEC26 7.75 C 0.000 0.000 0.000 0.028 -0.003 27 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.017 -0.002 27 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 -0.001 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.006 -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 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.432 -0.044 45 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.338 -0.037 46 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.238 -0.038 43 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.139 -0.038 42 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.039 -0.037 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.939 -0.038 37 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.838 -0.040 35 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.732 -0.047 30 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.633 -0.046 29 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.537 -0.041 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.444 -0.040 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.355 -0.041 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.144 -0.037 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.949 -0.028 28 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.776 -0.029 27 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.625 -0.026 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.496 -0.023 27 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.387 -0.020 26 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.298 -0.016 26 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.226 -0.013 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.169 -0.011 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.125 -0.009 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.091 -0.008 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.066 -0.006 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.048 -0.004 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.034 -0.003 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.023 -0.003 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.016 -0.002 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.012 -0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.008 -0.001 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.432 -0.044 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.338 -0.037 37 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.238 -0.038 35 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.139 -0.038 33 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.039 -0.037 31 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.943 -0.038 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.855 -0.035 31 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.765 -0.036 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.678 -0.038 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.593 -0.037 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.506 -0.037 29 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.427 -0.036 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.230 -0.039 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.049 -0.027 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.885 -0.022 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.742 -0.022 27 0 165 0
29JUN27 6.25 C 0.582 0.613 0.582 0.614 -0.020 26 60 193 +60
29JUN27 6.50 C 0.468 0.468 0.468 0.489 -0.034 26 30 150 +30
29JUN27 6.75 C 0.000 0.000 0.000 0.408 -0.022 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.330 -0.021 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.265 -0.020 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.210 -0.018 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.164 -0.019 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.130 -0.015 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.101 -0.012 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.077 -0.012 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.061 -0.008 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.046 -0.007 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.035 -0.007 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.027 -0.004 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.056 -0.029 27 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.968 -0.028 27 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.885 -0.024 27 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.802 -0.023 27 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.721 -0.020 27 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.643 -0.017 27 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.564 -0.018 27 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.490 -0.013 27 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.312 -0.008 27 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.147 -0.004 27 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 0.999 +0.001 27 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.865 +0.007 27 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.743 +0.033 27 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.634 +0.012 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.542 +0.015 27 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.459 +0.017 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.387 +0.018 27 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.327 +0.018 27 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.272 +0.017 27 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.229 +0.018 27 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.190 +0.016 27 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.158 +0.016 27 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.131 +0.014 27 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.108 +0.014 27 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.089 +0.012 27 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.074 +0.012 27 0 0 0
TOTAL CALL 268 13,798 +97
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 104 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 99 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 95 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 90 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 85 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 81 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 72 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 68 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 63 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 55 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 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 0.005 +0.001 29 0 684 0
29SEP26 6.00 P 0.022 0.022 0.022 0.029 +0.006 29 10 796 0
29SEP26 6.25 P 0.116 0.116 0.116 0.097 +0.011 28 1 705 0
29SEP26 6.50 P 0.000 0.000 0.000 0.242 +0.034 29 0 413 0
29SEP26 6.75 P 0.000 0.000 0.000 0.444 +0.035 29 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.681 +0.039 29 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.930 +0.040 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.180 +0.040 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.430 +0.037 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.680 +0.039 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.930 +0.039 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.180 +0.040 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.430 +0.040 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.680 +0.040 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.930 +0.040 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.180 +0.039 0 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 0.000 0.000 0.000 0.001 0.000 43 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 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 31 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 472 0
29OCT26 5.00 P 0.000 0.000 0.000 0.002 0.000 27 0 125 0
29OCT26 5.25 P 0.000 0.000 0.000 0.008 +0.002 27 0 275 0
29OCT26 5.50 P 0.000 0.000 0.000 0.025 +0.005 27 0 283 0
29OCT26 5.75 P 0.084 0.084 0.075 0.066 +0.010 27 4 229 +1
29OCT26 6.00 P 0.142 0.142 0.142 0.142 +0.016 27 3 229 +3
29OCT26 6.25 P 0.000 0.000 0.000 0.250 +0.014 25 0 283 0
29OCT26 6.50 P 0.000 0.000 0.000 0.408 +0.020 25 0 251 0
29OCT26 6.75 P 0.000 0.000 0.000 0.614 +0.051 26 0 91 0
29OCT26 7.00 P 0.000 0.000 0.000 0.828 +0.028 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.074 +0.039 26 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.322 +0.049 30 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.578 +0.064 38 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.825 +0.061 41 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.077 +0.066 46 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.327 +0.063 50 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.576 +0.060 53 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.823 +0.060 55 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.075 +0.065 60 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.324 +0.065 63 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 0.000 28 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 0.000 28 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.004 0.000 27 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.007 +0.001 27 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.010 +0.001 27 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.027 +0.003 27 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.061 +0.007 27 0 31 0
27NOV26 5.75 P 0.000 0.000 0.000 0.119 +0.010 27 0 22 0
27NOV26 6.00 P 0.000 0.000 0.000 0.201 +0.011 27 0 161 0
27NOV26 6.25 P 0.360 0.360 0.360 0.316 +0.015 26 2 289 -2
27NOV26 6.50 P 0.000 0.000 0.000 0.468 +0.020 26 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.650 +0.022 26 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.865 +0.034 26 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 1.085 +0.027 25 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.322 +0.045 24 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.578 +0.060 31 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.825 +0.059 33 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.077 +0.063 37 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.327 +0.063 41 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.576 +0.060 43 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.823 +0.060 45 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.075 +0.064 49 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.324 +0.063 51 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 0.000 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 0.000 27 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 +0.001 27 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 0.000 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.008 +0.001 27 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.012 +0.002 27 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.016 +0.001 27 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.023 +0.002 27 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.050 +0.005 27 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.094 +0.008 27 0 82 0
30DEC26 5.75 P 0.000 0.000 0.000 0.163 +0.016 27 0 419 0
30DEC26 6.00 P 0.000 0.000 0.000 0.248 +0.019 26 0 257 0
30DEC26 6.25 P 0.000 0.000 0.000 0.364 +0.015 26 0 231 0
30DEC26 6.50 P 0.000 0.000 0.000 0.510 +0.017 25 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.685 +0.021 25 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.894 +0.030 26 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 1.109 +0.035 26 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.332 +0.037 25 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.580 +0.051 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.825 +0.054 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.077 +0.060 33 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.327 +0.063 35 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.576 +0.060 38 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.823 +0.060 39 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.075 +0.064 43 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.324 +0.063 45 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.003 0.000 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 0.007 +0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.010 +0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.013 +0.001 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.018 +0.002 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.024 +0.002 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.031 +0.002 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.040 +0.003 26 0 39 0
30MAR27 4.90 P 0.060 0.060 0.060 0.050 +0.002 26 40 104 +1
30MAR27 5.00 P 0.000 0.000 0.000 0.064 +0.004 26 0 24 0
30MAR27 5.25 P 0.115 0.115 0.115 0.108 +0.006 26 1 69 +1
30MAR27 5.50 P 0.000 0.000 0.000 0.166 +0.011 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.239 +0.013 25 0 33 0
30MAR27 6.00 P 0.000 0.000 0.000 0.337 +0.015 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.457 +0.017 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.599 +0.019 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.764 +0.021 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.956 +0.016 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.155 +0.018 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.374 +0.038 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.591 +0.036 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.827 +0.041 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.077 +0.050 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.327 +0.058 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.576 +0.059 31 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.823 +0.060 32 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.075 +0.064 35 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.324 +0.063 36 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.008 0.000 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.010 -0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.014 0.000 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.018 -0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.024 0.000 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.031 0.000 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.038 -0.001 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.048 -0.001 26 0 16 0
29JUN27 4.70 P 0.076 0.076 0.076 0.059 -0.001 26 1 2 +1
29JUN27 4.80 P 0.000 0.000 0.000 0.074 0.000 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.088 0.000 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.107 0.000 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.162 +0.001 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.234 +0.005 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.318 +0.008 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.420 +0.009 25 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.542 +0.012 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.683 +0.014 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.843 +0.016 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.021 +0.018 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.209 +0.017 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.418 +0.038 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.629 +0.039 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.852 +0.041 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.085 +0.044 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.327 +0.050 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.576 +0.055 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.823 +0.058 29 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.075 +0.062 31 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.324 +0.063 32 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.054 +0.013 27 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.064 +0.013 27 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.078 +0.017 27 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.092 +0.018 27 0 0 0
29SEP27 4.70 P 0.120 0.120 0.120 0.109 +0.018 27 1 2 +1
29SEP27 4.80 P 0.000 0.000 0.000 0.128 +0.024 27 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.151 +0.024 28 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.175 +0.029 27 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.243 +0.034 28 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.316 +0.037 27 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.413 +0.043 27 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.525 +0.048 27 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.651 +0.034 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.791 +0.054 27 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.948 +0.056 27 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.116 +0.057 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.296 +0.057 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.490 +0.057 27 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.691 +0.055 27 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.904 +0.054 27 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.125 +0.052 27 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.353 +0.050 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.587 +0.048 27 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.826 +0.046 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.075 +0.050 29 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.324 +0.053 30 0 0 0
TOTAL PUT 63 16,248 +6
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 ($0.001) CLOSING PRICE HK$ 5.990
29SEP26 3.00 C 0.000 0.000 0.000 2.997 +0.014 163 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.897 +0.014 155 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.797 +0.014 148 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.697 +0.013 141 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.598 +0.014 138 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.498 +0.014 131 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.398 +0.014 125 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.298 +0.014 118 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.198 +0.014 112 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.098 +0.014 106 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.998 +0.014 100 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.898 +0.014 94 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.798 +0.013 88 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.699 +0.014 86 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.599 +0.014 80 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.499 +0.014 75 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.391 +0.006 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.304 +0.019 73 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.200 +0.015 61 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.092 +0.007 0 0 6,175 0
29SEP26 5.00 C 0.948 1.003 0.948 0.995 +0.010 30 855 19,917 -21
29SEP26 5.25 C 0.000 0.000 0.000 0.745 +0.011 0 0 6,469 0
29SEP26 5.50 C 0.495 0.495 0.495 0.504 +0.018 30 100 9,409 -100
29SEP26 5.75 C 0.000 0.000 0.000 0.260 +0.008 20 0 5,904 0
29SEP26 6.00 C 0.050 0.067 0.046 0.088 +0.002 20 514 6,081 +361
29SEP26 6.25 C 0.000 0.000 0.000 0.017 -0.001 21 0 3,296 0
29SEP26 6.50 C 0.002 0.002 0.002 0.002 0.000 22 21 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 71 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.398 +0.005 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.298 +0.005 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.198 +0.005 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.098 +0.004 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.998 +0.004 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.898 +0.003 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.798 +0.003 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.699 +0.004 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.599 +0.003 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.499 +0.003 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.397 +0.001 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.304 +0.007 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.200 +0.003 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.101 +0.003 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.002 +0.004 0 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.765 +0.026 22 0 4,092 0
29OCT26 5.50 C 0.512 0.512 0.508 0.532 +0.016 21 160 2,350 +160
29OCT26 5.75 C 0.000 0.000 0.000 0.322 +0.009 20 0 4,410 0
29OCT26 6.00 C 0.117 0.117 0.117 0.168 +0.002 20 100 3,353 +100
29OCT26 6.25 C 0.051 0.058 0.051 0.076 +0.001 20 190 4,246 +190
29OCT26 6.50 C 0.034 0.034 0.034 0.030 0.000 20 1 2,288 0
29OCT26 6.75 C 0.000 0.000 0.000 0.010 0.000 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 32 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 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 2.101 -0.002 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.002 -0.002 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.903 -0.001 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.803 -0.002 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.704 -0.002 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.605 -0.001 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.506 +0.010 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.407 +0.011 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.310 +0.013 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.212 +0.015 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.121 +0.023 21 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.019 +0.021 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.787 +0.027 21 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.557 +0.013 19 0 1,029 0
27NOV26 5.75 C 0.309 0.309 0.293 0.372 +0.008 20 60 4,497 +60
27NOV26 6.00 C 0.179 0.179 0.179 0.230 +0.006 20 50 1,292 +22
27NOV26 6.25 C 0.129 0.131 0.129 0.131 +0.005 20 228 1,996 +198
27NOV26 6.50 C 0.000 0.000 0.000 0.069 +0.004 21 0 10,541 0
27NOV26 6.75 C 0.035 0.037 0.035 0.034 +0.002 21 255 836 0
27NOV26 7.00 C 0.000 0.000 0.000 0.015 +0.001 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 0.003 +0.001 22 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 29 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.902 +0.002 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.803 +0.003 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.703 +0.002 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.604 +0.003 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.505 +0.003 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.406 +0.013 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.307 +0.014 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.208 +0.015 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.109 +0.006 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.010 +0.006 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.911 +0.007 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.812 +0.007 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.713 +0.007 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.614 +0.008 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.518 +0.022 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.418 +0.022 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.321 +0.024 22 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.225 +0.027 24 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.123 +0.021 20 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.026 +0.010 20 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.791 +0.009 20 0 14,349 0
30DEC26 5.50 C 0.531 0.595 0.531 0.579 +0.015 21 300 7,771 +300
30DEC26 5.75 C 0.000 0.000 0.000 0.394 +0.009 20 0 1,914 0
30DEC26 6.00 C 0.214 0.261 0.214 0.253 +0.007 21 237 5,329 +233
30DEC26 6.25 C 0.000 0.000 0.000 0.150 +0.005 21 0 2,276 0
30DEC26 6.50 C 0.000 0.000 0.000 0.083 +0.004 20 0 2,097 0
30DEC26 6.75 C 0.000 0.000 0.000 0.043 +0.003 20 0 1,130 0
30DEC26 7.00 C 0.000 0.000 0.000 0.020 +0.001 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.010 +0.001 21 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 2.704 +0.003 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.608 +0.007 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.507 +0.005 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.408 +0.015 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.310 +0.017 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.210 +0.017 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.111 +0.008 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.011 +0.007 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.912 +0.008 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.812 +0.007 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.714 +0.008 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.616 +0.010 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.521 +0.018 23 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.423 +0.027 23 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.328 +0.027 23 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.234 +0.027 23 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.140 +0.020 23 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 1.050 +0.023 23 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.829 +0.017 22 0 9,008 0
30MAR27 5.50 C 0.556 0.637 0.556 0.632 0.000 21 150 1,441 +150
30MAR27 5.75 C 0.000 0.000 0.000 0.470 +0.013 21 0 1,811 0
30MAR27 6.00 C 0.000 0.000 0.000 0.340 +0.010 21 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.239 +0.006 21 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.163 +0.004 20 5,000 6,806 +5,000
30MAR27 6.75 C 0.000 0.000 0.000 0.108 +0.003 20 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.069 +0.002 20 0 481 0
30MAR27 7.25 C 0.000 0.000 0.000 0.044 +0.002 20 0 284 0
30MAR27 7.50 C 0.000 0.000 0.000 0.027 +0.001 20 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.016 0.000 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.010 +0.001 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 +0.001 21 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 2.409 +0.016 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.310 +0.017 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.211 +0.018 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.113 +0.010 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.014 +0.010 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.915 +0.011 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.815 +0.010 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.718 +0.012 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.624 +0.018 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.532 +0.026 24 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.442 +0.027 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.353 +0.026 24 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.266 +0.026 24 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.181 +0.025 24 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.062 -0.011 20 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.863 -0.015 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.711 -0.001 21 0 515 0
29JUN27 5.75 C 0.522 0.522 0.522 0.559 -0.001 21 30 546 +30
29JUN27 6.00 C 0.391 0.391 0.391 0.431 -0.004 21 30 2,172 +30
29JUN27 6.25 C 0.000 0.000 0.000 0.325 +0.007 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.241 +0.003 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.165 -0.013 20 0 446 0
29JUN27 7.00 C 0.000 0.000 0.000 0.126 -0.005 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.089 -0.005 20 0 230 0
29JUN27 7.50 C 0.000 0.000 0.000 0.062 -0.004 20 0 12 0
29JUN27 7.75 C 0.000 0.000 0.000 0.043 -0.003 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.029 -0.003 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.020 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.013 -0.001 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.014 +0.010 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.917 +0.013 20 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.824 +0.019 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.733 +0.027 23 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.643 +0.029 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.552 +0.028 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.462 +0.026 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.375 +0.026 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.291 +0.026 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.208 +0.026 21 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.127 +0.019 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.936 +0.009 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.761 +0.014 20 0 180 0
29SEP27 5.75 C 0.564 0.564 0.564 0.614 +0.011 19 30 840 +30
29SEP27 6.00 C 0.000 0.000 0.000 0.494 +0.011 20 0 226 0
29SEP27 6.25 C 0.349 0.349 0.349 0.393 +0.010 20 50 978 +50
29SEP27 6.50 C 0.000 0.000 0.000 0.308 +0.009 20 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.239 +0.008 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.183 +0.006 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.142 +0.004 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.111 +0.006 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.083 +0.004 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.062 +0.004 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.045 +0.003 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.033 +0.003 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.024 +0.002 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.017 +0.001 20 0 0 0
TOTAL CALL 8,361 228,282 +6,793
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 140 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 133 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 127 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 121 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 116 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 110 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 105 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 100 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 95 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 90 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 85 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 80 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 75 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 71 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 62 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 9,448 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 13,320 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 6,323 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 5,816 0
29SEP26 5.75 P 0.038 0.038 0.020 0.017 -0.003 21 450 5,046 -382
29SEP26 6.00 P 0.100 0.100 0.100 0.093 -0.007 20 35 5,570 +1
29SEP26 6.25 P 0.000 0.000 0.000 0.273 -0.018 21 0 1,210 0
29SEP26 6.50 P 0.000 0.000 0.000 0.513 -0.023 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.760 -0.033 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.010 -0.037 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.260 -0.037 0 0 10 0
29SEP26 7.50 P 0.000 0.000 0.000 1.510 -0.036 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.760 -0.036 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.010 -0.036 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.260 -0.036 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.510 -0.036 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.760 -0.036 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.010 -0.036 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 56 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 51 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 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 43 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 38 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 33 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 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 22 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.005 0.000 21 0 2,168 0
29OCT26 5.50 P 0.000 0.000 0.000 0.020 -0.003 20 0 3,618 0
29OCT26 5.75 P 0.000 0.000 0.000 0.069 -0.004 21 0 18,382 0
29OCT26 6.00 P 0.200 0.200 0.200 0.169 -0.007 21 10 1,131 0
29OCT26 6.25 P 0.000 0.000 0.000 0.330 -0.009 22 0 491 0
29OCT26 6.50 P 0.000 0.000 0.000 0.541 -0.009 24 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.771 -0.023 26 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.020 -0.027 31 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.270 -0.027 36 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.520 -0.026 41 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.769 -0.027 45 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.019 -0.027 50 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.269 -0.027 54 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.519 -0.027 58 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.769 -0.027 62 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.019 -0.027 66 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 24 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 0.000 21 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.005 0.000 21 0 763 0
27NOV26 5.25 P 0.000 0.000 0.000 0.017 -0.001 21 0 1,672 0
27NOV26 5.50 P 0.000 0.000 0.000 0.050 -0.001 21 0 13,752 0
27NOV26 5.75 P 0.165 0.165 0.144 0.114 -0.002 21 2 2,089 +2
27NOV26 6.00 P 0.000 0.000 0.000 0.221 -0.004 21 0 738 0
27NOV26 6.25 P 0.464 0.475 0.464 0.375 -0.005 22 280 2,348 +250
27NOV26 6.50 P 0.000 0.000 0.000 0.569 -0.007 23 0 60 0
27NOV26 6.75 P 0.000 0.000 0.000 0.794 -0.009 25 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.020 -0.031 25 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.278 -0.026 32 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.523 -0.027 34 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.769 -0.028 37 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.019 -0.027 41 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.269 -0.027 44 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.519 -0.027 47 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.769 -0.027 50 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.019 -0.027 53 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 33 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 23 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 21 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 0.000 21 0 2,924 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 0.000 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.012 0.000 20 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.018 0.000 20 0 3,713 0
30DEC26 5.25 P 0.000 0.000 0.000 0.047 -0.001 20 0 5,441 0
30DEC26 5.50 P 0.117 0.117 0.113 0.103 -0.002 20 13 10,274 +2
30DEC26 5.75 P 0.000 0.000 0.000 0.190 -0.005 20 0 5,256 0
30DEC26 6.00 P 0.000 0.000 0.000 0.311 -0.007 20 0 3,161 0
30DEC26 6.25 P 0.000 0.000 0.000 0.471 -0.010 19 0 48 0
30DEC26 6.50 P 0.000 0.000 0.000 0.666 -0.024 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.890 -0.018 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.116 -0.025 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.356 -0.027 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.599 -0.027 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.844 -0.027 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.090 -0.028 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.337 -0.028 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.585 -0.028 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.833 -0.029 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.081 -0.029 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 0.000 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 0.000 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 0.000 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.010 0.000 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 -0.001 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.021 0.000 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.029 0.000 20 0 1,509 0
30MAR27 4.90 P 0.000 0.000 0.000 0.039 -0.001 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.052 -0.001 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.100 -0.001 20 0 4,753 0
30MAR27 5.50 P 0.200 0.200 0.200 0.171 +0.001 21 5,013 5,912 +5,013
30MAR27 5.75 P 0.300 0.300 0.300 0.259 -0.005 20 10 2,955 +10
30MAR27 6.00 P 0.000 0.000 0.000 0.382 -0.007 20 0 2,412 0
30MAR27 6.25 P 0.000 0.000 0.000 0.534 -0.010 19 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.705 -0.035 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.900 -0.008 17 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.143 -0.025 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.373 -0.026 20 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.612 -0.025 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.853 -0.026 19 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.098 -0.026 15 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.344 -0.026 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.591 -0.027 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.839 -0.026 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.087 -0.026 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 0.000 21 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 -0.001 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 -0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.006 -0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.009 -0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.012 -0.002 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.017 -0.003 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.023 -0.003 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.031 -0.004 20 0 2,213 0
29JUN27 4.70 P 0.066 0.066 0.066 0.041 -0.004 20 2 854 +2
29JUN27 4.80 P 0.080 0.080 0.078 0.053 -0.005 20 101 849 +1
29JUN27 4.90 P 0.089 0.093 0.089 0.067 -0.007 20 103 949 +103
29JUN27 5.00 P 0.103 0.107 0.103 0.085 -0.007 20 3 608 +2
29JUN27 5.25 P 0.000 0.000 0.000 0.142 -0.003 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.215 -0.005 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.312 -0.008 20 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.433 -0.011 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.582 -0.008 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.757 -0.025 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.958 -0.021 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.169 -0.021 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.391 -0.023 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.622 -0.024 20 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.859 -0.025 19 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.101 -0.026 18 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.347 -0.025 17 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.592 -0.026 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.839 -0.027 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.087 -0.027 0 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 0.019 +0.001 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.025 +0.001 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.033 +0.001 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.042 +0.001 20 0 60 0
29SEP27 4.60 P 0.000 0.000 0.000 0.053 +0.001 20 0 100 0
29SEP27 4.70 P 0.105 0.105 0.105 0.066 +0.001 20 50 104 +50
29SEP27 4.80 P 0.000 0.000 0.000 0.082 +0.001 20 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.100 +0.002 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.122 +0.002 21 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.187 +0.002 21 0 104 0
29SEP27 5.50 P 0.000 0.000 0.000 0.273 +0.002 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.381 +0.002 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.511 +0.001 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.662 0.000 21 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.835 -0.001 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.022 -0.006 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.219 -0.018 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.428 -0.023 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.647 -0.024 21 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.875 -0.024 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.108 -0.028 20 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.350 -0.027 20 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.593 -0.028 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.839 -0.028 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.087 -0.027 0 0 0 0
TOTAL PUT 6,072 290,453 +5,054
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.675
29SEP26 4.70 C 0.000 0.000 0.000 4.980 +0.040 126 0 750 0
29SEP26 4.80 C 0.000 0.000 0.000 4.880 +0.040 119 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.780 +0.040 111 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.680 +0.040 99 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.430 +0.039 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.180 +0.039 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.931 +0.040 91 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.681 +0.040 74 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.431 +0.039 0 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.181 +0.039 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.932 +0.040 65 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.682 +0.039 51 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.432 +0.039 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.182 +0.039 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.933 +0.040 41 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.709 +0.074 66 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.433 +0.047 0 0 12,143 0
29SEP26 8.50 C 1.130 1.130 1.130 1.183 +0.039 0 10 13,575 0
29SEP26 8.75 C 0.921 0.921 0.921 0.962 +0.059 41 24 10,752 -24
29SEP26 9.00 C 0.662 0.697 0.641 0.688 +0.033 21 72 11,263 +5
29SEP26 9.25 C 0.390 0.421 0.390 0.443 +0.020 17 150 6,080 -146
29SEP26 9.50 C 0.242 0.246 0.240 0.253 +0.007 20 254 6,645 +4
29SEP26 9.75 C 0.080 0.115 0.080 0.118 -0.012 21 127 3,625 -54
29SEP26 10.00 C 0.035 0.043 0.024 0.044 -0.007 21 362 4,600 -230
29SEP26 10.50 C 0.000 0.000 0.000 0.003 -0.003 21 0 1,713 0
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 36 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 58 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.792 +0.052 46 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.692 +0.052 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.443 +0.052 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.194 +0.053 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.945 +0.054 43 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.696 +0.055 43 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.447 +0.055 42 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.198 +0.056 39 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.948 +0.053 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.699 +0.053 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.432 +0.034 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.182 +0.031 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.933 +0.029 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.709 +0.044 27 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.458 +0.039 22 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.218 +0.039 23 0 501 0
29OCT26 8.75 C 0.894 0.900 0.894 0.986 +0.038 23 60 5,048 -30
29OCT26 9.00 C 0.000 0.000 0.000 0.771 +0.042 23 0 1,997 0
29OCT26 9.25 C 0.522 0.586 0.522 0.561 +0.028 21 210 1,022 -90
29OCT26 9.50 C 0.385 0.390 0.385 0.402 +0.023 22 56 2,909 +56
29OCT26 9.75 C 0.262 0.280 0.262 0.275 +0.024 22 262 1,579 -28
29OCT26 10.00 C 0.134 0.172 0.134 0.178 +0.018 22 261 13,530 +155
29OCT26 10.50 C 0.058 0.065 0.058 0.064 +0.008 22 320 2,013 +300
29OCT26 11.00 C 0.000 0.000 0.000 0.020 +0.004 23 0 1,260 0
29OCT26 11.50 C 0.011 0.011 0.011 0.005 +0.001 23 200 231 +200
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 38 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 50 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.945 +0.042 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.696 +0.041 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.447 +0.040 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.198 +0.039 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.948 +0.037 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.699 +0.036 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.442 +0.026 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.200 +0.029 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.956 +0.029 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.732 +0.038 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.495 +0.037 23 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.266 +0.035 23 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.051 +0.033 23 0 950 0
27NOV26 9.00 C 0.000 0.000 0.000 0.852 +0.029 23 0 425 0
27NOV26 9.25 C 0.636 0.678 0.636 0.654 +0.025 22 118 1,031 +58
27NOV26 9.50 C 0.450 0.450 0.450 0.504 +0.021 22 5 3,710 +5
27NOV26 9.75 C 0.000 0.000 0.000 0.379 +0.018 22 0 518 0
27NOV26 10.00 C 0.204 0.253 0.200 0.276 +0.013 22 110 911 +80
27NOV26 10.50 C 0.000 0.000 0.000 0.136 +0.008 23 0 1,240 0
27NOV26 11.00 C 0.058 0.058 0.058 0.060 +0.004 23 20 1,146 +20
27NOV26 11.50 C 0.000 0.000 0.000 0.025 +0.002 23 0 88 0
27NOV26 12.00 C 0.000 0.000 0.000 0.009 0.000 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 4.880 +0.027 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.792 +0.038 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.692 +0.038 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.443 +0.036 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.194 +0.035 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.945 +0.034 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.696 +0.032 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.447 +0.031 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.198 +0.031 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.948 +0.029 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.700 +0.027 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.454 +0.027 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.210 +0.027 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.968 +0.026 0 0 1,774 0
30DEC26 8.00 C 1.613 1.745 1.596 1.732 +0.038 20 870 31,703 +840
30DEC26 8.25 C 0.000 0.000 0.000 1.501 +0.030 22 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.275 +0.026 22 0 1,325 0
30DEC26 8.75 C 0.938 0.938 0.938 1.062 +0.017 22 30 544 +14
30DEC26 9.00 C 0.859 0.859 0.859 0.865 -0.012 22 30 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.678 +0.012 21 0 2,274 0
30DEC26 9.50 C 0.000 0.000 0.000 0.530 +0.006 22 0 7,074 0
30DEC26 9.75 C 0.364 0.364 0.364 0.406 -0.023 22 48 4,128 0
30DEC26 10.00 C 0.000 0.000 0.000 0.307 +0.001 22 0 5,095 0
30DEC26 10.50 C 0.000 0.000 0.000 0.165 -0.011 22 0 5,863 0
30DEC26 11.00 C 0.000 0.000 0.000 0.080 -0.003 22 0 1,069 0
30DEC26 11.50 C 0.000 0.000 0.000 0.036 -0.006 22 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.015 -0.004 22 0 446 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.792 +0.038 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.692 +0.037 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.443 +0.036 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.194 +0.035 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.945 +0.034 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.696 +0.032 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.447 +0.031 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.198 +0.031 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.948 +0.028 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.702 +0.028 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.461 +0.032 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.221 +0.031 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.988 +0.031 22 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.755 +0.042 22 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.549 +0.032 23 0 3,290 0
30MAR27 8.50 C 1.280 1.286 1.280 1.325 +0.045 22 90 7,718 +90
30MAR27 8.75 C 1.119 1.153 1.114 1.139 +0.020 22 210 2,899 +210
30MAR27 9.00 C 0.000 0.000 0.000 0.960 +0.047 22 0 2,660 0
30MAR27 9.25 C 0.000 0.000 0.000 0.800 +0.019 22 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.665 +0.023 22 0 8,839 0
30MAR27 9.75 C 0.000 0.000 0.000 0.548 +0.026 22 0 1,224 0
30MAR27 10.00 C 0.000 0.000 0.000 0.449 +0.029 22 0 1,499 0
30MAR27 10.50 C 0.000 0.000 0.000 0.295 +0.027 22 0 785 0
30MAR27 11.00 C 0.000 0.000 0.000 0.188 +0.027 22 0 779 0
30MAR27 11.50 C 0.000 0.000 0.000 0.115 +0.019 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.068 +0.014 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.039 +0.010 22 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.022 +0.006 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.012 +0.003 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 +0.002 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 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 4.792 +0.038 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.692 +0.037 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.443 +0.036 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.194 +0.035 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.945 +0.034 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.696 +0.032 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.447 +0.031 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.198 +0.030 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.949 +0.026 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.710 +0.028 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.477 +0.029 20 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.251 +0.029 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.035 +0.030 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.798 +0.030 21 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.595 +0.026 21 0 124 0
29JUN27 8.50 C 1.400 1.400 1.400 1.406 +0.022 21 10 163 +10
29JUN27 8.75 C 1.257 1.257 1.257 1.194 -0.019 20 24 673 +24
29JUN27 9.00 C 1.090 1.090 1.090 1.075 +0.018 21 12 807 +12
29JUN27 9.25 C 0.000 0.000 0.000 0.943 +0.020 22 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.825 +0.020 22 0 1,387 0
29JUN27 9.75 C 0.000 0.000 0.000 0.706 +0.017 22 0 4,586 0
29JUN27 10.00 C 0.000 0.000 0.000 0.591 -0.002 21 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.424 +0.001 21 0 5,324 0
29JUN27 11.00 C 0.000 0.000 0.000 0.295 +0.003 21 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.201 0.000 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.134 -0.001 21 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.088 -0.001 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.057 -0.001 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.036 -0.001 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.022 -0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.014 0.000 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.447 +0.031 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.198 +0.029 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.953 +0.027 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.717 +0.029 0 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.488 +0.029 19 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.270 +0.031 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.062 +0.032 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.861 +0.002 20 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.700 +0.026 21 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.529 +0.025 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.366 +0.021 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.214 +0.021 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.045 +0.017 20 0 80 0
29SEP27 9.50 C 0.000 0.000 0.000 0.920 +0.015 21 0 1,421 0
29SEP27 9.75 C 0.000 0.000 0.000 0.809 +0.015 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.707 +0.011 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.534 +0.008 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.397 +0.006 21 0 105 0
29SEP27 11.50 C 0.000 0.000 0.000 0.291 +0.004 21 0 100 0
29SEP27 12.00 C 0.000 0.000 0.000 0.211 +0.003 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.155 +0.004 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.113 +0.001 22 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.078 0.000 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.054 0.000 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.038 0.000 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.026 0.000 21 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 0.000 0.000 0.000 0.012 0.000 21 0 4 0
TOTAL CALL 3,945 259,438 +1,481
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 139 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 135 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 132 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 128 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 119 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 111 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 102 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 95 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 87 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 80 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 73 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 66 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 59 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 53 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 47 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 40 0 9,963 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 2,676 0
29SEP26 8.50 P 0.003 0.003 0.003 0.001 0.000 29 50 18,867 -50
29SEP26 8.75 P 0.000 0.000 0.000 0.001 -0.002 23 0 10,652 0
29SEP26 9.00 P 0.023 0.023 0.017 0.005 -0.007 22 248 6,683 +40
29SEP26 9.25 P 0.038 0.060 0.031 0.023 -0.019 21 758 6,177 +202
29SEP26 9.50 P 0.120 0.138 0.081 0.079 -0.027 22 533 9,336 -40
29SEP26 9.75 P 0.225 0.225 0.225 0.193 -0.032 22 30 3,681 0
29SEP26 10.00 P 0.000 0.000 0.000 0.373 -0.036 23 0 1,162 0
29SEP26 10.50 P 0.000 0.000 0.000 0.825 -0.041 0 0 250 0
29SEP26 11.00 P 0.000 0.000 0.000 1.325 -0.040 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.825 -0.049 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.362 -0.013 78 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.863 -0.012 90 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.362 -0.013 100 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.862 -0.012 110 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.352 -0.022 114 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.853 -0.022 123 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.361 -0.014 136 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.861 -0.014 144 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.363 -0.011 153 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 59 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 46 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 39 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 35 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 32 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 25 0 4,666 0
29OCT26 8.00 P 0.013 0.013 0.013 0.002 0.000 23 40 2,149 +32
29OCT26 8.25 P 0.000 0.000 0.000 0.005 0.000 23 0 2,653 0
29OCT26 8.50 P 0.000 0.000 0.000 0.014 0.000 23 0 11,781 0
29OCT26 8.75 P 0.061 0.061 0.054 0.032 -0.001 23 588 4,514 +588
29OCT26 9.00 P 0.100 0.112 0.089 0.068 -0.003 23 280 19,200 +20
29OCT26 9.25 P 0.148 0.148 0.140 0.126 -0.006 23 196 2,335 +186
29OCT26 9.50 P 0.270 0.287 0.214 0.215 -0.010 23 812 6,984 +473
29OCT26 9.75 P 0.385 0.422 0.348 0.338 -0.013 23 452 1,302 +358
29OCT26 10.00 P 0.592 0.614 0.592 0.493 -0.022 24 420 1,982 +420
29OCT26 10.50 P 0.000 0.000 0.000 0.865 -0.031 23 0 249 0
29OCT26 11.00 P 0.000 0.000 0.000 1.328 -0.038 23 0 231 0
29OCT26 11.50 P 0.000 0.000 0.000 1.849 -0.025 35 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.362 -0.013 45 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.863 -0.012 51 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.362 -0.013 57 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.862 -0.012 62 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.352 -0.022 65 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.853 -0.022 70 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.361 -0.014 77 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.861 -0.014 81 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.363 -0.011 86 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 39 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 0.000 24 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 0.032 0.032 0.032 0.011 -0.001 23 300 792 +300
27NOV26 8.25 P 0.000 0.000 0.000 0.022 -0.003 23 0 830 0
27NOV26 8.50 P 0.065 0.065 0.065 0.043 -0.004 23 10 485 0
27NOV26 8.75 P 0.112 0.112 0.112 0.077 -0.008 23 140 1,099 0
27NOV26 9.00 P 0.183 0.183 0.153 0.130 -0.010 23 300 570 -300
27NOV26 9.25 P 0.000 0.000 0.000 0.203 -0.014 23 0 898 0
27NOV26 9.50 P 0.391 0.391 0.329 0.301 -0.019 23 69 6,905 +69
27NOV26 9.75 P 0.506 0.521 0.425 0.426 -0.023 24 117 672 +58
27NOV26 10.00 P 0.676 0.701 0.573 0.576 -0.026 24 201 1,387 +53
27NOV26 10.50 P 0.000 0.000 0.000 0.945 -0.033 25 0 602 0
27NOV26 11.00 P 0.000 0.000 0.000 1.349 -0.036 23 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.870 -0.025 32 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.362 -0.019 36 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.863 -0.012 41 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.362 -0.013 46 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.862 -0.012 50 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.352 -0.022 52 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.853 -0.022 57 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.361 -0.014 62 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.861 -0.014 66 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.363 -0.011 69 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 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 31 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 26 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.005 -0.002 23 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.010 -0.004 22 0 3,179 0
30DEC26 7.75 P 0.000 0.000 0.000 0.019 -0.008 22 0 4,123 0
30DEC26 8.00 P 0.000 0.000 0.000 0.036 -0.012 22 0 7,330 0
30DEC26 8.25 P 0.086 0.086 0.086 0.064 -0.016 22 200 4,868 0
30DEC26 8.50 P 0.000 0.000 0.000 0.105 -0.022 22 0 3,761 0
30DEC26 8.75 P 0.000 0.000 0.000 0.162 -0.029 23 0 3,281 0
30DEC26 9.00 P 0.000 0.000 0.000 0.239 -0.030 23 0 1,754 0
30DEC26 9.25 P 0.000 0.000 0.000 0.339 -0.019 23 0 1,672 0
30DEC26 9.50 P 0.000 0.000 0.000 0.459 -0.019 23 0 2,255 0
30DEC26 9.75 P 0.000 0.000 0.000 0.595 -0.020 23 0 1,405 0
30DEC26 10.00 P 0.000 0.000 0.000 0.755 -0.017 23 0 420 0
30DEC26 10.50 P 0.000 0.000 0.000 1.121 -0.048 22 0 290 0
30DEC26 11.00 P 0.000 0.000 0.000 1.547 -0.047 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.021 -0.023 24 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.503 -0.023 26 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.991 -0.023 27 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.484 -0.022 29 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.979 -0.023 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.475 -0.023 34 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.971 -0.023 36 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.469 -0.022 39 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.965 -0.023 41 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.462 -0.022 43 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 +0.001 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.007 +0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.013 +0.002 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.023 +0.003 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.039 +0.004 22 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.063 +0.006 22 0 857 0
30MAR27 8.00 P 0.117 0.124 0.114 0.096 +0.008 22 456 4,300 0
30MAR27 8.25 P 0.166 0.166 0.166 0.141 +0.009 22 102 7,576 +98
30MAR27 8.50 P 0.216 0.216 0.216 0.199 +0.010 22 44 8,490 +44
30MAR27 8.75 P 0.282 0.282 0.282 0.273 +0.011 22 50 3,659 +50
30MAR27 9.00 P 0.000 0.000 0.000 0.363 +0.031 22 0 2,220 0
30MAR27 9.25 P 0.000 0.000 0.000 0.462 +0.028 22 0 1,540 0
30MAR27 9.50 P 0.000 0.000 0.000 0.578 +0.004 22 0 8 0
30MAR27 9.75 P 0.000 0.000 0.000 0.712 +0.025 22 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.864 -0.015 22 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.215 -0.007 22 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.614 -0.014 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.064 -0.022 23 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.526 -0.024 23 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.005 -0.024 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.494 -0.022 26 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.985 -0.025 27 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.481 -0.023 29 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.978 -0.023 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.475 -0.023 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.971 -0.023 35 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.468 -0.023 37 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.006 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 -0.002 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.018 -0.003 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.030 -0.004 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.047 -0.006 21 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.071 -0.008 21 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.104 -0.009 21 0 1,306 0
29JUN27 8.00 P 0.175 0.175 0.175 0.147 -0.012 21 30 1,354 0
29JUN27 8.25 P 0.000 0.000 0.000 0.201 -0.015 21 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.267 -0.008 21 0 370 0
29JUN27 8.75 P 0.000 0.000 0.000 0.345 -0.010 21 0 10,150 0
29JUN27 9.00 P 0.000 0.000 0.000 0.441 +0.001 22 0 1,568 0
29JUN27 9.25 P 0.000 0.000 0.000 0.551 -0.009 22 0 1,611 0
29JUN27 9.50 P 0.000 0.000 0.000 0.670 -0.010 22 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.795 -0.012 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.945 -0.015 21 0 25 0
29JUN27 10.50 P 0.000 0.000 0.000 1.285 -0.016 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.659 -0.039 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.097 -0.021 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.548 -0.020 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.018 -0.023 23 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.500 -0.022 24 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.990 -0.022 25 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.482 -0.024 26 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.978 -0.023 28 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.475 -0.023 30 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.971 -0.023 31 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.468 -0.023 33 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.015 -0.001 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.024 -0.002 21 0 130 0
29SEP27 6.75 P 0.000 0.000 0.000 0.037 -0.004 21 0 52 0
29SEP27 7.00 P 0.000 0.000 0.000 0.056 -0.004 21 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.080 -0.006 21 0 343 0
29SEP27 7.50 P 0.165 0.165 0.165 0.113 -0.007 22 13 123 -13
29SEP27 7.75 P 0.000 0.000 0.000 0.155 -0.009 22 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.206 -0.012 22 0 85 0
29SEP27 8.25 P 0.000 0.000 0.000 0.266 -0.014 22 0 424 0
29SEP27 8.50 P 0.400 0.400 0.400 0.342 -0.015 22 1 1,779 -1
29SEP27 8.75 P 0.000 0.000 0.000 0.428 -0.018 22 0 310 0
29SEP27 9.00 P 0.000 0.000 0.000 0.525 -0.020 22 0 376 0
29SEP27 9.25 P 0.721 0.721 0.721 0.639 -0.022 22 30 305 +30
29SEP27 9.50 P 0.000 0.000 0.000 0.762 -0.026 22 0 1,593 0
29SEP27 9.75 P 0.000 0.000 0.000 0.901 -0.026 22 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.051 -0.030 22 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.389 -0.033 22 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.770 -0.035 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.185 -0.021 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.609 -0.022 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.055 -0.024 24 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.521 -0.024 24 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.001 -0.022 24 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.488 -0.022 25 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.980 -0.025 26 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.476 -0.022 28 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.971 -0.023 29 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.468 -0.023 31 0 0 0
TOTAL PUT 6,470 365,340 +2,617
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.520
29SEP26 4.00 C 0.000 0.000 0.000 3.524 -0.029 95 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.424 -0.029 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.324 -0.029 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.224 -0.029 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.124 -0.023 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.024 -0.024 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.925 -0.030 91 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.825 -0.027 86 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.725 -0.022 80 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.625 -0.022 73 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.525 -0.023 64 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.275 -0.024 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.025 -0.025 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.776 -0.024 50 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.526 -0.029 37 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.276 -0.043 0 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.026 -0.016 0 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.777 -0.016 22 0 6,879 0
29SEP26 7.00 C 0.000 0.000 0.000 0.532 -0.017 23 6,450 9,483 0
29SEP26 7.25 C 0.000 0.000 0.000 0.303 -0.021 21 13,500 15,433 0
29SEP26 7.50 C 0.124 0.124 0.121 0.133 -0.019 21 33 8,875 +3
29SEP26 7.75 C 0.033 0.048 0.033 0.043 -0.012 22 59 6,238 +24
29SEP26 8.00 C 0.000 0.000 0.000 0.010 -0.006 22 0 3,855 0
29SEP26 8.25 C 0.003 0.003 0.003 0.002 -0.001 23 60 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.128 -0.021 60 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.028 -0.021 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.928 -0.027 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.828 -0.027 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.729 -0.025 57 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.629 -0.027 52 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.529 -0.028 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.279 -0.022 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.030 -0.022 37 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.780 -0.023 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.531 -0.030 29 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.276 -0.043 0 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.032 -0.016 20 0 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.786 -0.016 21 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.553 -0.016 22 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.349 -0.025 22 60 1,321 +60
29OCT26 7.50 C 0.199 0.199 0.199 0.199 -0.017 22 75 841 -9
29OCT26 7.75 C 0.080 0.105 0.080 0.102 -0.010 22 28 1,036 +14
29OCT26 8.00 C 0.000 0.000 0.000 0.045 -0.007 22 0 1,057 0
29OCT26 8.25 C 0.020 0.021 0.020 0.018 -0.004 22 160 1,662 0
29OCT26 8.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.003 0.000 23 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.830 -0.025 59 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.730 -0.024 56 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.631 -0.025 56 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.531 -0.026 54 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.281 -0.023 47 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.032 -0.023 43 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.783 -0.026 39 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.534 -0.027 34 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.289 -0.030 32 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.034 -0.015 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.794 -0.016 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.584 -0.026 24 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.398 -0.021 23 0 1,452 0
27NOV26 7.50 C 0.269 0.277 0.269 0.263 -0.013 23 220 1,494 +220
27NOV26 7.75 C 0.182 0.182 0.182 0.166 -0.009 23 32 1,142 +32
27NOV26 8.00 C 0.000 0.000 0.000 0.100 -0.006 23 0 760 0
27NOV26 8.25 C 0.000 0.000 0.000 0.058 -0.004 23 0 822 0
27NOV26 8.50 C 0.000 0.000 0.000 0.032 -0.002 23 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.017 -0.002 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.009 -0.001 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 29 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.329 -0.024 63 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.229 -0.024 59 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.129 -0.024 57 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.028 -0.041 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.928 -0.042 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.830 -0.040 52 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.730 -0.024 49 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.631 -0.025 49 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.531 -0.026 46 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.281 -0.042 41 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.032 -0.040 37 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.783 -0.026 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.534 -0.042 29 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.290 -0.029 28 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.039 -0.014 23 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.812 -0.012 23 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.617 -0.005 23 0 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.455 -0.017 23 0 2,334 0
30DEC26 7.50 C 0.000 0.000 0.000 0.325 -0.013 23 0 1,179 0
30DEC26 7.75 C 0.000 0.000 0.000 0.227 -0.009 23 0 1,475 0
30DEC26 8.00 C 0.000 0.000 0.000 0.156 -0.006 23 0 31,949 0
30DEC26 8.25 C 0.000 0.000 0.000 0.105 0.000 23 0 909 0
30DEC26 8.50 C 0.000 0.000 0.000 0.067 -0.001 23 0 622 0
30DEC26 8.75 C 0.000 0.000 0.000 0.042 0.000 23 0 325 0
30DEC26 9.00 C 0.000 0.000 0.000 0.026 0.000 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 0.000 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 0.000 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 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.229 -0.040 47 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.129 -0.039 45 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.029 -0.040 42 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.929 -0.041 40 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.830 -0.040 40 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.730 -0.040 38 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.631 -0.039 38 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.531 -0.039 36 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.281 -0.042 32 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.032 -0.040 29 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.786 -0.036 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.552 -0.024 27 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.333 -0.012 26 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.084 -0.011 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.897 -0.008 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.754 +0.014 23 0 2,379 0
30MAR27 7.25 C 0.598 0.598 0.598 0.606 -0.008 23 67 721 +39
30MAR27 7.50 C 0.000 0.000 0.000 0.481 -0.007 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.378 -0.003 23 0 1,457 0
30MAR27 8.00 C 0.000 0.000 0.000 0.291 -0.001 23 0 683 0
30MAR27 8.25 C 0.000 0.000 0.000 0.221 -0.002 23 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.166 -0.001 23 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.122 -0.001 23 0 792 0
30MAR27 9.00 C 0.000 0.000 0.000 0.089 0.000 23 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.064 0.000 23 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.046 0.000 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.033 +0.001 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.023 +0.001 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.129 -0.040 37 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.029 -0.040 36 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.929 -0.041 34 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.830 -0.040 33 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.730 -0.040 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.631 -0.039 31 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.538 -0.036 32 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.306 -0.038 32 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.077 -0.018 30 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.845 -0.016 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.616 -0.013 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.407 -0.011 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.214 -0.010 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.008 -0.008 22 0 63 0
29JUN27 7.00 C 0.866 0.868 0.861 0.880 +0.019 23 168 555 +72
29JUN27 7.25 C 0.726 0.726 0.726 0.738 +0.007 23 78 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.614 -0.003 23 8,300 8,496 +8,300
29JUN27 7.75 C 0.000 0.000 0.000 0.505 -0.002 23 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.410 -0.002 23 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.331 -0.002 23 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.267 -0.001 23 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.212 -0.001 23 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.166 0.000 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.131 0.000 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.103 +0.001 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.078 0.000 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.061 +0.001 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.035 +0.001 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.020 0.000 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.011 0.000 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.736 -0.034 28 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.643 -0.027 28 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.551 -0.023 28 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.319 -0.025 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.093 -0.020 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.872 -0.016 24 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.660 -0.017 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.457 -0.016 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.266 -0.020 22 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.122 -0.013 23 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.942 -0.042 21 0 0 0
29SEP27 7.25 C 0.798 0.798 0.798 0.813 -0.012 22 30 90 0
29SEP27 7.50 C 0.630 0.669 0.630 0.697 -0.010 22 82 802 +82
29SEP27 7.75 C 0.000 0.000 0.000 0.592 -0.009 22 0 253 0
29SEP27 8.00 C 0.000 0.000 0.000 0.500 -0.009 22 0 249 0
29SEP27 8.25 C 0.000 0.000 0.000 0.422 -0.008 22 0 275 0
29SEP27 8.50 C 0.000 0.000 0.000 0.352 -0.006 22 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.293 -0.007 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.243 -0.006 22 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.199 -0.006 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.167 -0.002 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.138 0.000 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.117 0.000 23 0 70 0
29SEP27 10.50 C 0.000 0.000 0.000 0.077 -0.002 23 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.050 -0.002 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.032 -0.001 23 0 0 0
TOTAL CALL 29,402 178,865 +8,837
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 126 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 121 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 116 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 112 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 108 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 103 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 99 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 95 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 91 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 87 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 84 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 74 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 66 0 37,029 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 57 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 21,132 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 6,618 0
29SEP26 7.00 P 0.010 0.014 0.010 0.005 -0.002 22 150 17,178 0
29SEP26 7.25 P 0.050 0.055 0.047 0.031 -0.004 22 135 12,761 0
29SEP26 7.50 P 0.120 0.122 0.120 0.114 +0.003 23 41 7,398 -30
29SEP26 7.75 P 0.000 0.000 0.000 0.276 +0.016 24 0 1,415 0
29SEP26 8.00 P 0.000 0.000 0.000 0.500 +0.022 29 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.730 +0.015 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.980 +0.015 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.248 +0.033 55 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.497 +0.032 62 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.747 +0.032 69 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.997 +0.032 76 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.247 +0.032 83 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.496 +0.031 88 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.997 +0.032 102 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.498 +0.033 114 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.997 +0.032 123 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 51 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,170 0
29OCT26 6.25 P 0.021 0.022 0.021 0.003 0.000 22 1,870 3,149 +1,444
29OCT26 6.50 P 0.034 0.034 0.031 0.011 0.000 22 130 1,380 +70
29OCT26 6.75 P 0.067 0.067 0.054 0.034 -0.001 22 302 2,142 +209
29OCT26 7.00 P 0.121 0.121 0.097 0.083 -0.001 22 342 7,611 +122
29OCT26 7.25 P 0.000 0.000 0.000 0.173 +0.003 22 0 1,675 0
29OCT26 7.50 P 0.305 0.305 0.305 0.306 +0.016 22 90 2,963 +64
29OCT26 7.75 P 0.000 0.000 0.000 0.478 +0.023 22 0 3,410 0
29OCT26 8.00 P 0.678 0.678 0.678 0.679 +0.023 22 30 722 0
29OCT26 8.25 P 0.000 0.000 0.000 0.908 +0.013 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.148 +0.014 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.403 +0.041 28 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.651 +0.048 31 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.901 +0.049 35 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.151 +0.050 39 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.399 +0.048 41 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.649 +0.049 44 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.148 +0.049 50 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.646 +0.048 54 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.128 +0.031 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 0.000 0.000 0.000 0.002 0.000 23 0 820 0
27NOV26 6.00 P 0.000 0.000 0.000 0.006 0.000 23 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.015 0.000 23 0 159 0
27NOV26 6.50 P 0.061 0.061 0.061 0.037 +0.001 23 30 655 0
27NOV26 6.75 P 0.111 0.111 0.094 0.078 +0.001 23 267 527 +207
27NOV26 7.00 P 0.000 0.000 0.000 0.146 +0.002 23 0 556 0
27NOV26 7.25 P 0.000 0.000 0.000 0.245 +0.012 23 0 1,837 0
27NOV26 7.50 P 0.353 0.380 0.353 0.370 +0.017 23 42 3,583 0
27NOV26 7.75 P 0.000 0.000 0.000 0.532 +0.022 23 0 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.723 +0.025 23 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.962 +0.012 26 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.197 +0.014 29 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.403 +0.041 23 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.651 +0.046 26 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.901 +0.048 29 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.151 +0.049 32 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.399 +0.048 33 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.649 +0.049 36 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.148 +0.049 41 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.646 +0.048 44 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.128 +0.031 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 0.000 0.000 0.000 0.003 +0.001 24 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.007 +0.001 23 0 1,557 0
30DEC26 6.00 P 0.037 0.037 0.037 0.016 +0.001 23 31 1,123 +31
30DEC26 6.25 P 0.000 0.000 0.000 0.035 +0.002 23 0 1,902 0
30DEC26 6.50 P 0.080 0.086 0.080 0.067 +0.004 23 175 7,990 +175
30DEC26 6.75 P 0.000 0.000 0.000 0.121 +0.005 23 0 4,395 0
30DEC26 7.00 P 0.200 0.200 0.200 0.197 +0.008 23 14 832 +14
30DEC26 7.25 P 0.290 0.300 0.290 0.295 +0.015 23 3,030 3,851 +2,910
30DEC26 7.50 P 0.000 0.000 0.000 0.420 +0.019 23 0 1,003 0
30DEC26 7.75 P 0.000 0.000 0.000 0.574 +0.022 22 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.756 +0.025 22 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.962 +0.012 23 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.197 +0.014 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.403 +0.035 21 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.651 +0.043 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.901 +0.047 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.151 +0.049 28 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.399 +0.048 29 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.649 +0.049 32 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.148 +0.048 36 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.646 +0.048 39 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.128 +0.031 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 0.007 +0.001 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.014 +0.001 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.028 +0.002 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.051 +0.003 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.086 +0.004 23 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.137 +0.006 23 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.206 +0.007 23 0 2,751 0
30MAR27 7.00 P 0.000 0.000 0.000 0.293 +0.019 23 0 2,199 0
30MAR27 7.25 P 0.402 0.402 0.402 0.398 +0.024 23 98 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.522 +0.021 22 0 170 0
30MAR27 7.75 P 0.000 0.000 0.000 0.669 +0.024 22 0 1,153 0
30MAR27 8.00 P 0.000 0.000 0.000 0.837 +0.026 22 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 1.026 +0.014 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.213 -0.001 21 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.428 +0.021 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.654 +0.027 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.901 +0.038 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.151 +0.045 23 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.399 +0.047 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.649 +0.048 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.148 +0.048 30 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.646 +0.048 32 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.128 +0.031 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 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.006 +0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.007 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.010 +0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.019 +0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.034 +0.002 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.057 +0.003 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.090 +0.004 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.136 +0.005 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.198 +0.007 23 0 453 0
29JUN27 6.75 P 0.279 0.280 0.279 0.275 +0.008 23 301 455 +169
29JUN27 7.00 P 0.379 0.379 0.354 0.371 +0.024 23 276 861 +229
29JUN27 7.25 P 0.481 0.482 0.481 0.486 +0.035 23 32 767 0
29JUN27 7.50 P 0.600 0.609 0.600 0.604 +0.026 22 1,012 1,041 +806
29JUN27 7.75 P 0.749 0.749 0.749 0.738 +0.021 22 30 282 0
29JUN27 8.00 P 0.918 0.918 0.918 0.908 +0.033 22 37 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.084 +0.015 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.260 +0.027 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.463 +0.022 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.677 +0.028 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.904 +0.028 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.151 +0.038 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.399 +0.044 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.649 +0.047 24 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.148 +0.048 26 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.646 +0.048 29 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.128 +0.031 0 0 0 0
29SEP27 4.80 P 0.060 0.060 0.053 0.014 0.000 23 150 200 +150
29SEP27 4.90 P 0.000 0.000 0.000 0.018 0.000 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.022 0.000 23 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.038 +0.001 23 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.060 0.000 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.093 +0.001 23 0 48 0
29SEP27 6.00 P 0.180 0.180 0.180 0.136 +0.001 23 2 48 +2
29SEP27 6.25 P 0.210 0.210 0.210 0.192 +0.002 23 80 110 +80
29SEP27 6.50 P 0.000 0.000 0.000 0.262 +0.003 23 0 90 0
29SEP27 6.75 P 0.000 0.000 0.000 0.346 +0.004 23 0 407 0
29SEP27 7.00 P 0.000 0.000 0.000 0.444 +0.003 23 0 38 0
29SEP27 7.25 P 0.000 0.000 0.000 0.562 +0.010 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.694 +0.014 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.840 +0.006 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 1.002 +0.007 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.179 +0.041 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.363 +0.023 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.557 +0.026 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.758 +0.026 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.965 +0.027 23 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.181 +0.028 23 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.406 +0.027 22 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.649 +0.034 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.148 +0.047 25 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.646 +0.048 27 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.128 +0.031 0 0 0 0
TOTAL PUT 8,697 252,471 +6,652
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.420
29SEP26 3.60 C 0.000 0.000 0.000 1.824 +0.029 79 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.724 +0.029 72 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.624 +0.029 66 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.524 +0.029 58 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.424 +0.028 48 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.324 +0.025 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.224 +0.028 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.124 +0.028 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.024 +0.028 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.924 +0.027 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.825 +0.028 34 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.725 +0.027 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.625 +0.027 24 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.524 +0.023 0 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.427 +0.026 22 0 513 0
29SEP26 5.25 C 0.119 0.148 0.119 0.195 +0.015 20 31 639 +1
29SEP26 5.50 C 0.000 0.000 0.000 0.055 +0.005 22 0 587 0
29SEP26 5.75 C 0.000 0.000 0.000 0.008 0.000 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 40 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 67 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.824 +0.018 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.732 +0.022 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.624 +0.013 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.524 +0.016 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.434 +0.022 29 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.335 +0.026 32 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.236 +0.026 31 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.127 +0.015 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.028 +0.016 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.939 +0.035 27 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.841 +0.035 26 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.743 +0.033 24 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.647 +0.032 23 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.555 +0.022 23 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.451 +0.006 18 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.262 +0.013 20 0 99 0
29OCT26 5.50 C 0.000 0.000 0.000 0.130 +0.007 21 0 276 0
29OCT26 5.75 C 0.000 0.000 0.000 0.057 +0.006 22 0 318 0
29OCT26 6.00 C 0.000 0.000 0.000 0.019 0.000 22 0 360 0
29OCT26 6.25 C 0.000 0.000 0.000 0.006 0.000 22 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 1.538 +0.016 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.439 +0.016 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.341 +0.017 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.242 +0.016 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.144 +0.016 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.047 +0.017 20 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.950 +0.016 21 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.854 +0.015 21 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.761 +0.015 22 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.671 +0.015 22 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.584 +0.014 22 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.502 +0.028 22 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.316 +0.012 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.186 +0.007 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.100 +0.004 22 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.051 +0.001 22 0 90 0
27NOV26 6.25 C 0.000 0.000 0.000 0.023 +0.001 22 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.004 0.000 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.836 +0.017 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.737 +0.017 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.637 +0.015 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.538 +0.015 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.439 +0.015 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.342 +0.017 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.244 +0.017 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.146 +0.016 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.048 +0.015 15 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.953 +0.016 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.858 +0.015 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.766 +0.015 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.677 +0.014 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.592 +0.014 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.517 +0.034 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.325 +0.014 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.201 +0.018 21 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.110 +0.007 21 0 138 0
30DEC26 6.00 C 0.000 0.000 0.000 0.055 +0.003 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.026 +0.002 21 0 30 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 0.000 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.836 +0.017 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.737 +0.017 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.638 +0.016 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.539 +0.016 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.441 +0.016 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.344 +0.016 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.247 +0.016 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.152 +0.016 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.059 +0.017 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.967 +0.017 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.877 +0.015 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.792 +0.016 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.710 +0.020 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.633 +0.025 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.560 +0.027 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.402 +0.031 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.278 +0.036 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.187 +0.025 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.117 +0.014 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.073 +0.011 21 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.048 +0.011 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.029 +0.008 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.017 +0.005 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 +0.003 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 +0.002 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.836 +0.016 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.737 +0.015 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.641 +0.017 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.544 +0.018 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.448 +0.017 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.353 +0.017 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.262 +0.017 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.172 +0.017 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.085 +0.017 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.001 +0.018 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.921 +0.024 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.843 +0.029 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.768 +0.030 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.696 +0.030 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.629 +0.029 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.482 +0.028 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.364 +0.029 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.270 +0.023 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.197 +0.020 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.141 +0.017 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.099 +0.014 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.068 +0.011 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.047 +0.009 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.031 +0.006 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.020 +0.004 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.013 +0.003 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.360 +0.015 21 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.271 +0.016 21 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.185 +0.016 21 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.103 +0.016 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.023 +0.016 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.946 +0.015 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.874 +0.016 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.805 +0.016 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.738 +0.014 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.676 +0.019 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.536 +0.012 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.419 +0.013 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.327 +0.012 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.255 +0.011 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.202 +0.014 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.152 +0.006 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.113 +0.004 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.084 +0.004 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.061 +0.003 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.043 +0.001 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.032 +0.003 21 0 0 0
TOTAL CALL 31 7,061 +1
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.002 22 0 599 0
29SEP26 5.25 P 0.050 0.050 0.028 0.025 -0.011 22 63 1,041 0
29SEP26 5.50 P 0.196 0.196 0.196 0.128 -0.028 21 30 378 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.345 -0.025 28 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.593 -0.016 40 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.834 -0.022 44 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.092 -0.014 62 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.342 -0.018 72 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.592 -0.018 81 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.842 -0.018 90 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.092 -0.018 99 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.342 -0.018 107 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.592 -0.031 114 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 -0.001 22 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.004 -0.001 22 0 200 0
29OCT26 4.80 P 0.011 0.011 0.011 0.008 -0.002 22 30 124 +30
29OCT26 4.90 P 0.030 0.030 0.030 0.015 -0.003 22 60 258 +30
29OCT26 5.00 P 0.042 0.042 0.042 0.026 -0.006 22 1 174 +1
29OCT26 5.25 P 0.000 0.000 0.000 0.085 -0.012 22 0 118 0
29OCT26 5.50 P 0.000 0.000 0.000 0.202 -0.019 22 0 138 0
29OCT26 5.75 P 0.000 0.000 0.000 0.380 -0.014 23 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.597 -0.016 25 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.834 -0.026 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.092 -0.018 36 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.342 -0.018 42 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.592 -0.018 47 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.842 -0.018 52 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.092 -0.018 57 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.343 -0.017 62 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 0.001 -0.001 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.015 -0.003 22 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.024 -0.005 22 0 5 0
27NOV26 4.90 P 0.059 0.059 0.059 0.038 -0.006 22 30 61 +30
27NOV26 5.00 P 0.076 0.076 0.076 0.056 -0.008 22 29 63 -19
27NOV26 5.25 P 0.000 0.000 0.000 0.129 -0.014 22 0 45 0
27NOV26 5.50 P 0.000 0.000 0.000 0.244 -0.024 22 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.413 -0.026 23 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.614 -0.015 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.843 -0.017 25 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.093 -0.017 30 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.342 -0.018 34 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.592 -0.018 38 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.842 -0.018 42 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.092 -0.018 46 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.343 -0.017 50 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 -0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.007 -0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.012 -0.002 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.019 -0.002 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.029 -0.003 21 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.043 -0.005 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.061 -0.006 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.086 -0.007 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.115 -0.009 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.220 +0.001 21 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.351 -0.024 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.531 -0.029 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.740 -0.015 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.967 -0.015 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.203 -0.016 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.445 -0.016 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.690 -0.016 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.936 -0.016 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.182 -0.017 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.430 -0.016 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.006 +0.001 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.009 +0.002 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.014 +0.003 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.020 +0.003 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.029 +0.004 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.041 +0.005 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.054 +0.005 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.073 +0.006 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.094 +0.006 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.120 +0.007 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.151 +0.007 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.187 +0.007 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.281 -0.010 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.416 -0.011 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.586 -0.013 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.780 -0.015 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.992 -0.015 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.218 -0.016 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.452 -0.017 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.693 -0.017 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.936 -0.017 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.183 -0.016 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.430 -0.016 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 +0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.012 +0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.023 +0.002 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.031 +0.002 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.043 +0.004 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.056 +0.003 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.072 +0.004 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.090 +0.004 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.113 +0.004 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.136 +0.001 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.162 -0.003 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.194 -0.005 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.228 -0.010 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.334 +0.002 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.467 -0.010 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.630 -0.013 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.814 -0.014 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.017 -0.013 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.233 -0.015 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.462 -0.015 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.698 -0.016 18 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.938 -0.018 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.184 -0.016 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.430 -0.016 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.052 -0.002 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.065 -0.003 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.082 -0.003 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.100 -0.005 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.124 -0.004 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.148 -0.006 22 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.178 -0.006 22 0 21 0
29SEP27 4.80 P 0.218 0.218 0.218 0.209 -0.007 22 21 21 +21
29SEP27 4.90 P 0.000 0.000 0.000 0.246 -0.008 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.285 -0.008 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.400 -0.012 22 0 2 0
29SEP27 5.50 P 0.000 0.000 0.000 0.535 -0.015 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.693 -0.018 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.871 -0.015 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.062 -0.016 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.266 -0.016 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.482 -0.016 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.710 -0.016 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.946 -0.016 19 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.187 -0.016 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.432 -0.015 0 0 0 0
TOTAL PUT 264 6,254 +123
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 2.551 -0.001 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.302 0.000 54 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.052 -0.001 41 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.802 -0.001 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.552 -0.001 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.303 0.000 30 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.053 -0.001 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.803 -0.001 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.554 -0.001 14 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.314 -0.002 14 0 0 0
29SEP26 9.00 C 0.090 0.107 0.090 0.119 -0.003 13 150 238 +53
29SEP26 9.25 C 0.025 0.025 0.025 0.027 -0.003 14 41 1,147 +30
29SEP26 9.50 C 0.000 0.000 0.000 0.004 0.000 15 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 17 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 40 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 49 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 56 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 63 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 70 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 77 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 83 0 50 0
29SEP26 14.50 C 0.001 0.001 0.001 0.001 0.000 89 20 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 95 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 100 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 105 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 111 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 115 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 120 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.568 0.000 33 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.318 -0.001 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.069 -0.001 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.820 -0.001 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.571 -0.001 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.322 -0.001 15 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.075 -0.001 16 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.832 -0.002 16 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.604 -0.003 16 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.390 -0.017 15 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.235 -0.005 15 0 374 0
29OCT26 9.25 C 0.124 0.124 0.124 0.126 -0.005 16 1 654 +1
29OCT26 9.50 C 0.073 0.073 0.073 0.063 -0.004 16 2 720 0
29OCT26 9.75 C 0.036 0.038 0.036 0.026 -0.003 16 90 345 -51
29OCT26 10.00 C 0.000 0.000 0.000 0.010 -0.001 16 0 401 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 -0.001 16 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 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 41 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 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 2.318 -0.017 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.069 -0.001 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.820 -0.001 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.571 -0.001 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.322 -0.001 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.107 0.000 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.879 0.000 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.650 -0.009 16 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.473 -0.012 16 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.327 +0.002 17 0 60 0
27NOV26 9.25 C 0.000 0.000 0.000 0.213 0.000 17 0 104 0
27NOV26 9.50 C 0.130 0.130 0.130 0.134 -0.004 17 60 162 +30
27NOV26 9.75 C 0.090 0.090 0.090 0.081 +0.001 18 30 72 +12
27NOV26 10.00 C 0.061 0.063 0.061 0.045 +0.002 18 18 89 +13
27NOV26 10.50 C 0.032 0.033 0.032 0.011 0.000 18 22 210 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 34 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 2.573 +0.005 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.328 -0.007 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.082 +0.006 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.838 +0.006 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.595 +0.006 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.356 +0.007 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.156 +0.009 19 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.944 +0.013 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.728 +0.013 17 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.563 +0.020 18 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.422 +0.022 18 0 170 0
30DEC26 9.25 C 0.000 0.000 0.000 0.307 +0.014 18 0 76 0
30DEC26 9.50 C 0.000 0.000 0.000 0.217 +0.010 19 0 63 0
30DEC26 9.75 C 0.000 0.000 0.000 0.155 +0.018 19 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.104 +0.016 19 0 187 0
30DEC26 10.50 C 0.000 0.000 0.000 0.042 +0.010 19 0 196 0
30DEC26 11.00 C 0.000 0.000 0.000 0.015 +0.005 19 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.005 +0.002 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 +0.001 20 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 2.647 +0.009 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.404 +0.008 16 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.164 +0.009 18 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.925 +0.008 17 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.694 +0.009 18 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.471 +0.009 18 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.261 +0.009 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.060 -0.003 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.879 -0.004 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.716 -0.005 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.567 -0.029 17 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.466 -0.005 18 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.340 -0.025 17 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.274 -0.005 18 0 0 0
30MAR27 10.00 C 0.210 0.210 0.210 0.205 -0.005 18 3 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.110 -0.003 18 0 157 0
30MAR27 11.00 C 0.000 0.000 0.000 0.055 -0.002 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.026 -0.001 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.012 -0.001 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 -0.001 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 0.000 19 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 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 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.701 +0.010 26 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.463 +0.010 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.228 +0.010 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.997 +0.009 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.777 +0.010 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.565 +0.010 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.367 +0.010 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.156 +0.008 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.985 +0.009 20 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.857 +0.036 21 0 0 0
29JUN27 9.00 C 0.712 0.715 0.712 0.716 +0.014 21 50 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.592 +0.016 21 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.485 +0.015 21 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.393 +0.013 21 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.315 +0.013 20 0 80 0
29JUN27 10.50 C 0.268 0.268 0.268 0.199 +0.012 20 6 103 -6
29JUN27 11.00 C 0.000 0.000 0.000 0.121 +0.010 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.071 +0.006 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.041 +0.005 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.023 +0.003 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.013 +0.002 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.007 +0.001 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.467 +0.009 24 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.235 +0.010 23 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.010 +0.010 22 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.793 +0.009 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.588 +0.009 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.397 -0.011 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.220 -0.010 21 0 0 0
29SEP27 8.50 C 1.033 1.033 1.033 1.031 -0.034 20 50 50 +50
29SEP27 8.75 C 0.000 0.000 0.000 0.912 0.000 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.775 -0.001 21 0 60 0
29SEP27 9.25 C 0.000 0.000 0.000 0.656 -0.002 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.552 -0.001 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.460 0.000 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.385 0.000 21 0 1 0
29SEP27 10.50 C 0.000 0.000 0.000 0.263 +0.001 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.176 +0.001 21 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.117 +0.001 21 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.076 0.000 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.050 +0.001 21 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.032 0.000 20 0 0 0
TOTAL CALL 543 31,256 +132
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 40 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 34 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 21 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 0.000 15 0 503 0
29SEP26 8.75 P 0.000 0.000 0.000 0.011 -0.001 14 0 668 0
29SEP26 9.00 P 0.101 0.111 0.097 0.071 -0.002 14 162 1,374 -42
29SEP26 9.25 P 0.000 0.000 0.000 0.232 -0.001 15 0 436 0
29SEP26 9.50 P 0.000 0.000 0.000 0.455 0.000 0 0 314 0
29SEP26 9.75 P 0.000 0.000 0.000 0.705 0.000 0 0 200 0
29SEP26 10.00 P 0.000 0.000 0.000 0.955 0.000 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.499 0.000 63 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 2.003 -0.008 78 0 0 0
29SEP26 11.50 P 2.530 2.530 2.530 2.492 -0.018 86 12 105 0
29SEP26 12.00 P 3.010 3.010 3.010 3.003 -0.008 103 20 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.502 -0.008 113 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.003 -0.008 125 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.503 -0.006 134 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.002 -0.008 143 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.502 -0.008 151 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.002 -0.008 160 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.502 -0.008 168 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.002 -0.008 176 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.501 -0.009 183 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.001 -0.009 190 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.501 -0.009 197 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 29 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 0.002 -0.001 16 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.009 -0.001 16 0 65 0
29OCT26 8.50 P 0.000 0.000 0.000 0.031 -0.002 16 0 160 0
29OCT26 8.75 P 0.000 0.000 0.000 0.080 -0.004 16 0 93 0
29OCT26 9.00 P 0.000 0.000 0.000 0.173 -0.005 16 0 561 0
29OCT26 9.25 P 0.370 0.370 0.340 0.316 +0.005 17 4 102 -2
29OCT26 9.50 P 0.000 0.000 0.000 0.492 -0.003 16 0 58 0
29OCT26 9.75 P 0.790 0.790 0.790 0.712 -0.002 16 2 106 -2
29OCT26 10.00 P 0.000 0.000 0.000 0.955 0.000 0 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.499 0.000 36 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.003 -0.008 44 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.502 -0.009 51 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.003 -0.008 58 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.503 -0.008 64 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.003 -0.008 70 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.503 -0.007 75 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.002 -0.008 81 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.502 -0.009 86 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 0.000 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.016 +0.001 18 0 40 0
27NOV26 8.25 P 0.048 0.048 0.046 0.037 +0.001 18 13 28 +13
27NOV26 8.50 P 0.000 0.000 0.000 0.079 +0.002 18 0 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.147 +0.002 18 0 180 0
27NOV26 9.00 P 0.268 0.268 0.268 0.250 +0.002 18 2 66 +2
27NOV26 9.25 P 0.000 0.000 0.000 0.389 +0.002 18 0 41 0
27NOV26 9.50 P 0.000 0.000 0.000 0.530 -0.030 16 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.744 +0.001 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.966 +0.001 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.499 0.000 29 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.003 -0.008 35 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.502 -0.009 41 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.003 -0.008 46 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.503 -0.008 51 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.003 -0.008 56 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.503 -0.007 60 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.002 -0.008 64 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.502 -0.009 68 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 0.002 +0.001 20 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.010 +0.003 19 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.022 +0.006 19 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.044 +0.009 19 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.077 +0.009 19 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.130 +0.010 19 0 315 0
30DEC26 8.75 P 0.000 0.000 0.000 0.221 +0.022 19 0 404 0
30DEC26 9.00 P 0.000 0.000 0.000 0.328 +0.023 19 0 463 0
30DEC26 9.25 P 0.000 0.000 0.000 0.465 +0.024 20 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.630 +0.023 20 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.795 +0.019 19 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 0.999 +0.014 19 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.501 +0.002 25 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.003 -0.008 31 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.502 -0.009 35 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.003 -0.008 40 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.503 -0.008 44 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.003 -0.008 48 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.503 -0.007 52 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.002 -0.008 55 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.502 -0.009 58 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.002 -0.008 62 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.502 -0.008 65 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.002 -0.008 68 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.501 -0.009 71 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.001 -0.009 73 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.501 -0.009 76 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 0.000 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.008 -0.001 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.016 -0.001 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.031 -0.001 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.054 -0.002 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.090 -0.003 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.141 -0.003 18 0 313 0
30MAR27 8.50 P 0.000 0.000 0.000 0.210 -0.004 18 0 50 0
30MAR27 8.75 P 0.000 0.000 0.000 0.299 -0.004 18 0 86 0
30MAR27 9.00 P 0.433 0.433 0.433 0.386 -0.028 17 22 172 -18
30MAR27 9.25 P 0.000 0.000 0.000 0.514 -0.004 17 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.678 -0.004 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.850 -0.004 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.041 -0.003 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.516 -0.001 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.004 -0.007 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.502 -0.009 28 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 3.003 -0.008 32 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.503 -0.008 35 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.003 -0.008 38 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.503 -0.007 41 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.002 -0.008 44 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.502 -0.009 46 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.002 -0.008 49 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.502 -0.008 51 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.002 -0.008 54 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.027 +0.004 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.045 +0.006 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.069 +0.004 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.103 +0.009 20 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.149 +0.011 20 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.207 +0.013 20 0 281 0
29JUN27 8.00 P 0.247 0.247 0.247 0.279 +0.015 20 7 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.367 +0.016 20 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.472 +0.018 20 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.591 +0.019 20 0 50 0
29JUN27 9.00 P 0.000 0.000 0.000 0.723 +0.018 19 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.896 +0.045 20 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.063 +0.019 20 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.242 +0.054 20 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.387 +0.005 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.781 -0.013 17 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.212 -0.010 15 0 160 0
29JUN27 11.50 P 2.675 2.675 2.675 2.643 -0.026 0 2 36 +2
29JUN27 12.00 P 3.127 3.127 3.127 3.117 -0.011 0 20 45 +20
29JUN27 12.50 P 0.000 0.000 0.000 3.582 -0.012 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.053 -0.012 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.529 -0.012 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.008 -0.012 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.502 -0.009 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.079 +0.001 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.107 -0.006 20 0 1 0
29SEP27 7.25 P 0.000 0.000 0.000 0.149 -0.008 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.204 -0.012 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.272 +0.002 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.351 +0.002 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.442 +0.002 20 0 4 0
29SEP27 8.50 P 0.000 0.000 0.000 0.549 +0.002 20 0 14 0
29SEP27 8.75 P 0.000 0.000 0.000 0.670 +0.003 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.801 +0.003 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.947 +0.003 20 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.105 +0.003 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.272 +0.004 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.462 -0.009 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.857 -0.011 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.276 -0.012 19 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.707 -0.013 17 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.151 -0.013 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.608 -0.012 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.072 -0.012 0 0 30 0
TOTAL PUT 266 16,165 -27
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$ 184.400
18SEP26 134.00 C 0.00 0.00 0.00 50.41 +7.39 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 49.41 +7.39 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 48.41 +7.38 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 47.41 +7.38 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 46.41 +7.38 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 45.41 +7.38 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 44.41 +7.38 0 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 43.41 +7.37 0 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 42.41 +7.37 0 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 41.41 +7.36 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 40.41 +7.36 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 39.41 +7.35 0 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 38.41 +7.33 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 37.41 +7.32 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 36.41 +7.30 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 35.41 +7.28 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 34.41 +7.26 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 31.91 +7.17 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 29.42 +7.05 117 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 26.92 +6.87 107 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 24.44 +6.62 112 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 21.97 +6.29 112 0 15 0
18SEP26 165.00 C 0.00 0.00 0.00 19.53 +5.88 112 0 4 0
18SEP26 167.50 C 0.00 0.00 0.00 17.13 +5.44 111 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 14.80 +4.91 111 0 1 0
18SEP26 172.50 C 0.00 0.00 0.00 12.58 +4.41 112 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 10.48 +3.67 111 0 15 0
18SEP26 177.50 C 0.00 0.00 0.00 8.48 +2.59 109 0 22 0
18SEP26 180.00 C 0.00 0.00 0.00 6.71 +2.21 108 0 7 0
18SEP26 182.50 C 4.92 7.85 3.57 5.30 +1.72 111 5 11 -3
18SEP26 185.00 C 6.44 6.44 6.44 4.06 +1.07 112 2 6 -1
18SEP26 187.50 C 3.58 5.67 2.20 3.07 +0.81 114 17 10 +1
18SEP26 190.00 C 2.70 2.70 2.21 2.20 +0.47 113 4 22 +2
18SEP26 192.50 C 0.00 0.00 0.00 1.54 +0.20 113 0 2 0
18SEP26 195.00 C 1.20 1.20 1.20 1.04 +0.04 113 1 15 0
18SEP26 197.50 C 0.00 0.00 0.00 0.69 -0.05 113 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.44 -0.09 112 0 29 0
18SEP26 202.50 C 0.43 0.43 0.43 0.27 -0.11 112 5 5 +5
18SEP26 205.00 C 0.00 0.00 0.00 0.17 -0.10 113 0 1 0
18SEP26 207.50 C 0.00 0.00 0.00 0.10 -0.09 113 0 3 0
18SEP26 210.00 C 0.25 0.27 0.25 0.06 -0.07 113 6 13 +5
18SEP26 212.50 C 0.00 0.00 0.00 0.03 -0.06 112 0 5 0
18SEP26 215.00 C 0.00 0.00 0.00 0.02 -0.04 114 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.03 113 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.02 120 0 3 0
18SEP26 222.50 C 0.14 0.14 0.14 0.01 -0.01 127 1 6 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 134 0 31 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 45.60 +7.07 87 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 44.61 +7.02 86 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 43.64 +6.99 87 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 42.66 +6.94 87 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 41.69 +6.89 87 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 40.72 +6.84 87 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 39.75 +6.78 87 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 38.79 +6.72 87 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 37.83 +6.66 87 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 36.88 +6.59 87 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 35.94 +6.52 87 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 35.00 +6.45 87 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 32.67 +6.24 87 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 30.40 +6.01 87 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 28.18 +5.76 87 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 26.02 +5.49 87 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 23.93 +5.19 87 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 21.92 +4.89 87 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 19.99 +4.36 87 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 18.16 +4.28 87 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 16.42 +3.95 87 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 14.92 +3.57 88 0 4 0
25SEP26 177.50 C 0.00 0.00 0.00 13.22 +3.23 87 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 12.17 +3.11 90 0 1 0
25SEP26 182.50 C 9.20 10.38 9.20 10.81 +2.94 90 9 6 +4
25SEP26 185.00 C 0.00 0.00 0.00 9.32 +2.23 87 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 8.24 +2.14 88 0 1 0
25SEP26 190.00 C 0.00 0.00 0.00 7.26 +1.90 88 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 6.38 +1.67 88 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 5.56 +1.41 88 0 1 0
25SEP26 197.50 C 5.20 5.20 5.20 4.82 +1.23 88 2 2 +2
25SEP26 200.00 C 4.30 4.90 3.80 4.15 +1.05 88 4 1 +1
25SEP26 202.50 C 4.20 4.20 3.30 3.55 +0.89 88 2 1 +1
25SEP26 205.00 C 0.00 0.00 0.00 3.03 +0.75 88 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 2.57 +0.62 88 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 2.18 +0.52 88 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 1.83 +0.42 88 0 0 0
25SEP26 215.00 C 2.20 2.20 2.10 1.54 +0.35 88 2 3 +2
25SEP26 217.50 C 2.45 2.45 2.45 1.29 +0.29 88 1 1 +1
25SEP26 220.00 C 0.00 0.00 0.00 1.07 +0.23 87 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.89 +0.18 87 0 1 0
25SEP26 225.00 C 0.00 0.00 0.00 0.73 +0.16 87 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.60 +0.12 87 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.50 +0.10 87 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.41 +0.08 87 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 114.47 +7.39 141 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 111.97 +7.39 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 109.47 +7.39 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 106.98 +7.40 142 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 104.48 +7.39 123 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 101.98 +7.39 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 99.48 +7.39 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 96.99 +7.40 123 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 94.49 +7.39 107 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 91.99 +7.39 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 89.49 +7.39 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 87.00 +7.39 106 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 84.50 +7.39 92 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 82.00 +7.39 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 79.50 +7.38 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 77.01 +7.39 91 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 74.51 +7.38 79 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 72.02 +7.38 90 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 69.52 +7.37 84 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 67.03 +7.36 86 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 64.54 +6.23 86 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 62.05 +6.52 85 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 59.57 +7.30 85 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 57.09 +7.26 84 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 54.62 +7.21 84 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 52.16 +6.24 84 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 49.72 +6.17 84 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 47.30 +7.00 85 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 45.68 +6.54 108 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 42.52 +6.78 84 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 40.17 +6.64 84 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 37.86 +6.49 84 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 36.07 +6.79 93 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 34.38 +7.13 100 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 31.96 +6.67 95 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 29.11 +5.71 84 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 27.07 +5.47 84 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 25.10 +5.23 84 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 23.20 +4.97 84 0 480 0
29SEP26 167.50 C 0.00 0.00 0.00 21.39 +4.71 84 0 30 0
29SEP26 170.00 C 18.10 18.10 18.10 19.66 +4.13 84 2 73 0
29SEP26 172.50 C 0.00 0.00 0.00 18.01 +4.03 84 0 194 0
29SEP26 175.00 C 0.00 0.00 0.00 16.45 +3.73 84 0 48 0
29SEP26 177.50 C 0.00 0.00 0.00 14.98 +3.48 84 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 13.79 +3.42 86 0 1,200 0
29SEP26 182.50 C 12.35 12.35 12.35 12.35 +3.01 85 10 42 -8
29SEP26 185.00 C 9.40 11.49 9.40 11.26 +2.86 85 4 78 -1
29SEP26 187.50 C 9.95 9.95 9.95 9.95 +2.42 84 1 59 0
29SEP26 190.00 C 0.00 0.00 0.00 8.92 +2.13 84 0 47 0
29SEP26 192.50 C 0.00 0.00 0.00 7.98 +1.95 84 0 26 0
29SEP26 195.00 C 0.00 0.00 0.00 7.29 +1.93 85 0 61 0
29SEP26 197.50 C 0.00 0.00 0.00 6.37 +1.63 84 0 36 0
29SEP26 200.00 C 6.06 7.25 6.06 5.68 +1.49 85 38 74 +3
29SEP26 205.00 C 5.02 6.09 4.85 4.43 +1.19 85 38 120 +1
29SEP26 210.00 C 0.00 0.00 0.00 3.39 +0.91 84 0 41 0
29SEP26 215.00 C 2.52 2.52 2.52 2.59 +0.71 84 1 4 +1
29SEP26 220.00 C 2.25 2.25 2.22 1.95 +0.53 84 2 9 +1
29SEP26 225.00 C 0.00 0.00 0.00 1.46 +0.40 84 2 31 0
29SEP26 230.00 C 1.35 2.02 1.35 1.08 +0.29 84 18 58 +1
29SEP26 235.00 C 1.52 1.65 1.52 0.80 +0.24 84 8 54 0
29SEP26 240.00 C 1.00 1.18 1.00 0.58 +0.16 84 39 21 -35
29SEP26 245.00 C 0.00 0.00 0.00 0.42 +0.11 84 0 3 0
29SEP26 250.00 C 0.91 0.91 0.91 0.30 +0.08 84 1 12 +1
29SEP26 255.00 C 0.00 0.00 0.00 0.21 +0.05 84 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.16 +0.05 85 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.11 +0.03 85 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 +0.02 85 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 +0.01 84 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 +0.01 85 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 0.00 83 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 114.65 +7.39 90 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 112.16 +7.38 88 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 109.68 +7.38 91 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 107.19 +7.37 89 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 104.71 +7.37 89 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 102.23 +7.35 89 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 99.76 +7.35 89 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 97.29 +7.33 89 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 94.83 +7.31 89 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 92.38 +7.29 90 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 89.93 +7.26 89 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 87.50 +7.24 89 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 85.08 +7.20 89 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 82.67 +7.16 89 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 80.28 +7.12 89 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 77.91 +7.07 89 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 75.56 +7.02 89 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 73.23 +6.96 89 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 70.92 +6.89 89 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 68.64 +6.82 89 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 66.39 +6.74 89 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 64.17 +6.66 89 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 61.98 +6.57 89 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 59.83 +6.48 89 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 57.71 +6.38 89 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 55.63 +6.27 89 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 53.59 +6.16 89 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 51.59 +6.05 89 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 49.63 +5.93 89 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 47.72 +5.81 89 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 45.85 +5.68 89 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 44.03 +4.98 89 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 42.25 +4.91 89 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 40.52 +5.29 89 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 38.84 +5.16 89 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 37.20 +5.01 89 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 35.62 +4.88 89 0 20 0
29OCT26 162.50 C 33.85 33.85 33.20 34.08 +4.74 89 2 41 -1
29OCT26 165.00 C 0.00 0.00 0.00 32.83 +4.84 91 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 31.15 +4.38 89 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 29.71 +4.28 89 0 68 0
29OCT26 172.50 C 0.00 0.00 0.00 28.41 +4.17 89 0 78 0
29OCT26 175.00 C 0.00 0.00 0.00 27.16 +3.87 90 0 82 0
29OCT26 177.50 C 0.00 0.00 0.00 25.85 +3.67 89 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 24.71 +3.60 90 0 51 0
29OCT26 182.50 C 22.22 24.10 22.22 23.55 +3.61 90 14 28 +3
29OCT26 185.00 C 0.00 0.00 0.00 22.43 +3.44 90 0 113 0
29OCT26 187.50 C 0.00 0.00 0.00 21.38 +3.29 90 0 18 0
29OCT26 190.00 C 0.00 0.00 0.00 20.36 +3.26 90 0 3 0
29OCT26 192.50 C 19.37 19.37 19.37 19.37 +2.95 90 1 28 +1
29OCT26 195.00 C 0.00 0.00 0.00 18.45 +2.86 90 0 2 0
29OCT26 197.50 C 18.31 19.33 17.06 17.57 +2.68 90 8 23 0
29OCT26 200.00 C 0.00 0.00 0.00 16.72 +2.60 90 0 32 0
29OCT26 205.00 C 0.00 0.00 0.00 15.21 +2.62 91 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 13.61 +2.19 90 0 4 0
29OCT26 215.00 C 0.00 0.00 0.00 12.33 +2.10 91 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 11.16 +2.01 91 0 13 0
29OCT26 225.00 C 0.00 0.00 0.00 10.01 +1.83 91 0 4 0
29OCT26 230.00 C 10.90 10.90 9.29 8.96 +1.66 91 20 10 +10
29OCT26 235.00 C 0.00 0.00 0.00 8.02 +1.51 91 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 7.17 +1.37 90 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 6.40 +1.23 90 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.71 +1.11 90 0 2 0
29OCT26 255.00 C 0.00 0.00 0.00 5.09 +1.00 90 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 4.54 +0.91 90 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 4.04 +0.81 90 0 0 0
29OCT26 270.00 C 4.15 4.15 4.15 3.59 +0.73 90 1 1 +1
29OCT26 275.00 C 0.00 0.00 0.00 3.20 +0.66 90 0 0 0
29OCT26 280.00 C 3.50 3.50 3.50 2.84 +0.59 90 1 1 0
29OCT26 285.00 C 0.00 0.00 0.00 2.45 +0.45 89 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 2.17 +0.40 89 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 1.93 +0.36 89 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 1.71 +0.36 89 0 3 0
29OCT26 310.00 C 0.00 0.00 0.00 1.35 +0.26 89 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 1.06 +0.23 89 0 0 0
29OCT26 330.00 C 1.83 1.83 1.83 0.83 +0.18 89 1 20 -1
27NOV26 85.00 C 0.00 0.00 0.00 100.43 +7.18 92 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 98.06 +7.15 92 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 95.71 +7.11 92 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 93.38 +7.06 92 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 91.07 +7.01 92 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 88.79 +6.97 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 86.52 +6.90 92 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 84.29 +6.85 92 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 82.08 +6.79 92 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 79.90 +6.03 92 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 77.75 +5.98 92 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 75.62 +6.57 92 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 73.54 +6.34 92 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 71.48 +5.79 92 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 69.46 +5.74 92 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 67.47 +5.67 92 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 65.52 +6.12 92 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 63.61 +5.56 92 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 61.73 +5.49 92 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 59.89 +5.43 92 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 58.09 +5.82 92 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 56.32 +5.30 92 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 54.60 +5.68 92 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 53.46 +5.44 94 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 51.26 +5.54 92 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 49.65 +5.26 92 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 48.08 +5.16 92 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 46.55 +4.65 92 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 45.05 +4.96 92 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 43.60 +4.59 92 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 42.18 +4.38 92 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 40.80 +4.66 92 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 39.46 +4.21 92 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 38.15 +4.17 92 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 36.88 +3.71 92 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 36.10 +3.79 93 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 34.95 +4.61 94 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 33.45 +4.12 92 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 32.67 +4.31 94 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 30.95 +3.54 92 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 29.93 +3.36 92 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 28.94 +3.25 92 0 14 0
27NOV26 190.00 C 0.00 0.00 0.00 28.14 +3.41 93 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 27.17 +3.27 93 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 26.44 +3.37 93 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 25.29 +2.99 92 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 24.45 +2.68 93 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 23.07 +2.85 93 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 21.63 +2.86 94 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 20.12 +2.69 94 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 18.71 +2.54 94 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 17.39 +2.39 94 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 16.16 +2.24 93 0 0 0
27NOV26 235.00 C 15.93 15.93 15.34 15.01 +2.11 93 2 2 +1
27NOV26 240.00 C 14.70 14.70 14.19 13.94 +1.97 93 2 1 +1
27NOV26 245.00 C 15.18 15.18 14.43 12.56 +1.47 92 2 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.66 +1.38 92 0 0 0
27NOV26 255.00 C 12.24 12.24 12.00 11.15 +1.62 93 2 1 +1
27NOV26 260.00 C 0.00 0.00 0.00 10.05 +1.22 92 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 9.32 +1.13 92 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 8.65 +1.06 92 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 8.27 +1.24 93 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 7.45 +0.94 92 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 6.91 +0.87 92 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 6.41 +0.82 92 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 5.95 +0.77 92 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 5.52 +0.72 92 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 4.75 +0.62 92 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 4.09 +0.65 92 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 3.52 +0.56 92 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 101.65 +7.07 93 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 99.42 +7.03 93 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 97.21 +6.99 93 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 95.02 +6.93 93 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 92.87 +6.89 93 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 90.74 +6.83 93 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 88.65 +6.78 93 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 86.58 +6.72 93 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 84.55 +6.66 93 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 82.54 +6.59 93 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 80.57 +6.53 93 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 78.63 +6.46 93 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 76.73 +6.40 93 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 74.85 +6.32 93 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 73.01 +6.25 93 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 71.21 +6.18 93 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 69.44 +6.11 93 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 67.70 +6.03 93 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 66.00 +5.95 93 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 64.65 +5.74 94 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 62.32 +5.24 92 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 60.70 +5.31 92 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 59.53 +5.63 93 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 58.00 +5.55 93 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 56.50 +5.47 93 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.03 +5.38 93 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.60 +5.30 93 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 52.19 +5.21 93 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 50.82 +5.12 93 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 49.49 +5.05 93 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 48.18 +4.96 93 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.91 +4.88 93 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.66 +4.79 93 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.45 +4.47 93 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 43.03 +4.40 92 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 42.00 +4.44 93 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 40.98 +4.44 93 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 39.88 +4.26 93 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 38.67 +3.99 93 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 37.39 +3.64 92 0 40 0
30DEC26 185.00 C 37.06 37.06 37.06 37.06 +4.19 94 3 10 0
30DEC26 187.50 C 0.00 0.00 0.00 35.48 +3.81 92 0 31 0
30DEC26 190.00 C 35.00 35.10 35.00 34.57 +3.40 92 2 52 0
30DEC26 192.50 C 0.00 0.00 0.00 33.68 +3.32 93 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 32.82 +3.37 93 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 31.98 +2.91 93 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 31.17 +2.94 93 0 17 0
30DEC26 205.00 C 0.00 0.00 0.00 29.78 +3.20 94 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 27.98 +2.83 93 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 26.60 +2.76 94 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 25.48 +2.97 94 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 24.17 +2.91 94 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 23.03 +2.96 95 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 21.79 +2.83 95 0 0 0
30DEC26 240.00 C 20.60 21.50 20.60 20.62 +2.72 95 2 2 +2
30DEC26 245.00 C 0.00 0.00 0.00 19.51 +2.60 95 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 18.46 +2.49 94 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 17.47 +2.38 94 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 16.53 +2.28 94 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 15.64 +2.17 94 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 14.37 +1.65 93 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.60 +1.93 93 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 12.88 +1.85 93 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 12.19 +1.45 93 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.54 +1.68 93 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 10.93 +1.61 93 0 0 0
30DEC26 300.00 C 10.14 11.95 10.14 10.35 +1.54 93 2 6 +2
30DEC26 310.00 C 0.00 0.00 0.00 9.28 +1.40 93 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 8.33 +1.28 93 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 7.48 +1.16 93 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 105.70 +6.62 93 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 103.76 +6.56 93 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 101.85 +6.49 93 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 99.98 +6.44 93 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 98.13 +6.37 93 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 96.31 +6.30 93 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 94.53 +6.24 93 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 92.77 +6.17 93 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 91.05 +6.11 93 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 89.35 +6.04 93 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 87.69 +5.97 93 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 86.05 +5.90 93 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 84.45 +5.84 93 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 82.87 +5.76 93 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 81.33 +5.70 93 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 79.81 +5.63 93 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 78.32 +5.56 93 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 76.85 +5.48 93 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 75.42 +5.42 93 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 74.01 +5.35 93 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 72.63 +5.28 93 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 71.27 +5.20 93 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 69.95 +5.14 93 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 68.64 +5.07 93 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 67.36 +5.00 93 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 67.01 +4.98 95 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 64.88 +4.86 93 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 63.68 +4.80 93 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.50 +4.73 93 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.34 +4.66 93 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 60.81 +4.62 94 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 60.03 +5.33 95 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 58.00 +4.47 93 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 56.93 +4.40 93 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 55.88 +4.33 93 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 54.86 +4.28 93 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 53.85 +4.03 93 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 52.86 +3.97 93 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 51.90 +3.87 93 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 51.00 +3.82 93 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.11 +3.70 93 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.24 +3.68 93 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 48.41 +3.59 93 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 47.57 +3.52 93 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 46.76 +3.35 93 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 45.97 +4.01 94 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 45.20 +4.00 94 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 43.98 +4.27 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 41.69 +3.41 93 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 40.21 +3.30 93 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 39.96 +4.37 95 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 37.43 +3.10 93 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.08 +3.97 95 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 35.92 +3.97 95 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 33.66 +1.90 93 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.47 +3.71 95 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 32.32 +2.73 95 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 31.22 +2.66 95 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 29.28 +1.70 93 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 29.13 +2.49 95 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 27.33 +1.60 93 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 26.41 +2.27 93 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 25.53 +1.50 93 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 24.68 +2.14 93 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 23.86 +2.07 93 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 23.07 +2.00 93 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 22.31 +1.94 93 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 20.88 +1.82 93 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 19.55 +1.71 93 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 18.32 +1.61 93 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 110.33 +6.85 95 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 108.63 +6.85 95 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 106.93 +6.83 95 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 105.23 +6.66 95 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 103.66 +6.61 95 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 102.14 +6.61 95 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 100.62 +6.61 95 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 99.11 +6.62 95 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 97.59 +6.62 95 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 96.07 +6.52 95 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 94.55 +6.32 95 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 93.20 +6.30 95 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 91.87 +6.30 95 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 90.54 +6.30 95 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 89.22 +6.31 95 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.89 +6.30 95 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 86.56 +6.30 95 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 85.24 +6.17 95 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 83.92 +5.98 95 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 82.72 +5.92 95 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 81.59 +5.92 95 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 80.46 +5.92 95 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.33 +5.92 95 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 78.20 +5.92 95 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.07 +5.92 95 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 75.94 +5.92 95 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 74.82 +5.85 95 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.69 +5.66 95 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 72.56 +5.47 95 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 71.62 +5.47 95 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 70.68 +5.47 95 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 69.74 +5.47 95 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 68.80 +5.47 95 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 67.86 +5.47 95 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 66.93 +5.47 95 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 65.99 +5.47 95 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 65.05 +5.47 95 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 64.12 +5.40 95 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.18 +5.22 95 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.24 +5.04 95 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 61.40 +4.96 95 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 60.64 +4.96 95 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 60.60 +5.67 97 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 59.12 +4.95 95 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 59.08 +5.67 97 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 58.35 +5.70 97 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 57.88 +5.99 97 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 55.34 +4.96 95 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 54.99 +6.05 97 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 53.58 +5.84 97 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 52.27 +5.72 98 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 50.83 +5.47 97 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 48.57 +4.40 95 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 48.30 +5.32 97 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 47.31 +5.51 97 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 45.99 +5.38 97 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 45.10 +5.53 97 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 43.92 +5.26 97 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 42.81 +5.05 97 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 40.66 +3.81 95 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 40.65 +4.71 97 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 40.02 +4.98 97 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 39.09 +4.96 97 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 38.16 +4.93 97 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 37.23 +4.91 97 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 36.30 +4.78 97 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 35.37 +4.52 97 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 33.71 +4.20 97 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 32.34 +4.16 97 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 30.97 +4.13 97 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 114.75 +6.54 97 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 113.31 +6.54 97 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 111.87 +6.54 97 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 110.44 +6.54 97 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 109.00 +6.54 97 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 107.56 +6.51 97 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 106.13 +6.33 97 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 104.77 +6.21 97 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 103.53 +6.22 97 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 102.28 +6.21 97 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 101.04 +6.22 97 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 99.79 +6.21 97 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 98.55 +6.22 97 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 97.30 +6.21 97 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 96.06 +6.11 97 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 94.81 +5.91 97 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 93.67 +5.82 97 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 92.62 +5.82 97 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 91.57 +5.82 97 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 90.51 +5.82 97 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 89.46 +5.82 97 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 88.41 +5.82 97 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 87.36 +5.82 97 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 86.30 +5.81 97 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 85.25 +5.79 97 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 84.20 +5.60 97 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 83.15 +5.42 97 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 82.22 +5.35 97 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 81.36 +5.36 97 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 80.49 +5.36 97 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 79.63 +5.36 97 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 78.76 +5.36 97 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 77.89 +5.35 97 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 77.03 +5.36 97 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 76.16 +5.35 97 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 75.29 +4.80 97 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 74.43 +4.85 97 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 73.56 +4.96 97 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 72.60 +4.38 97 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 71.81 +4.35 97 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 71.04 +4.78 97 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 70.73 +5.16 97 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 69.98 +4.63 97 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 69.42 +4.74 97 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 68.73 +4.71 97 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 68.04 +4.68 97 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 67.36 +4.65 97 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 66.03 +4.49 98 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 64.25 +4.97 97 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 63.56 +5.66 98 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 61.99 +5.17 98 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 60.02 +4.28 97 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 58.94 +4.27 97 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 57.86 +4.27 97 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 56.79 +4.28 97 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 55.71 +4.27 97 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 54.63 +4.27 97 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 53.56 +4.27 97 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 52.48 +4.27 97 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 51.40 +4.12 97 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 50.33 +3.86 97 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 49.35 +3.69 97 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 48.54 +3.69 97 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 47.72 +3.68 97 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 46.91 +3.68 97 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 46.10 +3.68 97 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 45.29 +3.68 97 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 43.67 +3.68 97 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 42.05 +3.68 97 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 40.43 +3.24 97 0 0 0
TOTAL CALL 290 10,765 +4
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 212 0 1 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.01 173 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 -0.02 168 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.03 164 0 34 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.05 160 0 1 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.06 155 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.08 151 0 15 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 -0.09 146 0 39 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.12 142 0 18 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.20 132 0 34 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.32 121 0 21 0
18SEP26 157.50 P 0.06 0.06 0.06 0.02 -0.49 119 25 36 +25
18SEP26 160.00 P 0.10 0.10 0.10 0.03 -0.73 114 1 8 0
18SEP26 162.50 P 0.00 0.00 0.00 0.06 -1.05 113 0 1 0
18SEP26 165.00 P 0.50 0.50 0.50 0.12 -1.45 113 1 5 0
18SEP26 167.50 P 0.80 0.80 0.80 0.22 -1.94 112 1 18 0
18SEP26 170.00 P 0.61 0.61 0.45 0.37 -2.52 110 11 15 -10
18SEP26 172.50 P 1.60 1.60 0.55 0.64 -3.13 110 6 16 -1
18SEP26 175.00 P 1.01 1.30 0.80 1.04 -3.77 110 26 41 +11
18SEP26 177.50 P 2.03 2.05 1.44 1.59 -4.41 110 8 18 +3
18SEP26 180.00 P 1.80 2.60 1.80 2.39 -4.96 111 20 19 +6
18SEP26 182.50 P 0.00 0.00 0.00 3.43 -5.46 112 0 17 0
18SEP26 185.00 P 5.60 6.00 5.60 4.59 -6.16 111 2 1 +1
18SEP26 187.50 P 0.00 0.00 0.00 5.96 -6.62 108 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 7.66 -6.94 109 0 26 0
18SEP26 192.50 P 0.00 0.00 0.00 9.55 -7.22 110 0 30 0
18SEP26 195.00 P 0.00 0.00 0.00 11.25 -7.70 96 0 15 0
18SEP26 197.50 P 0.00 0.00 0.00 13.75 -7.44 111 0 6 0
18SEP26 200.00 P 0.00 0.00 0.00 16.01 -7.48 111 0 17 0
18SEP26 202.50 P 0.00 0.00 0.00 18.35 -7.49 112 0 15 0
18SEP26 205.00 P 0.00 0.00 0.00 20.74 -7.50 111 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 23.18 -7.48 111 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 25.64 -7.46 111 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 28.12 -7.45 111 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 30.61 -7.43 113 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 33.10 -7.42 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 35.60 -7.41 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 38.10 -7.40 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 40.60 -7.40 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 43.10 -7.40 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 45.60 -7.40 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 48.10 -7.40 0 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.10 -0.33 87 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.13 -0.35 88 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 0.14 -0.40 87 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.17 -0.46 88 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.19 -0.52 87 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.23 -0.56 87 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.26 -0.62 87 0 1 0
25SEP26 146.00 P 0.00 0.00 0.00 0.29 -0.70 87 0 2 0
25SEP26 147.00 P 0.00 0.00 0.00 0.34 -0.74 87 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.40 -0.79 88 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.45 -0.88 87 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.50 -0.95 87 0 8 0
25SEP26 152.50 P 0.00 0.00 0.00 0.69 -1.12 87 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.92 -1.30 87 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 1.20 -1.60 88 0 1 0
25SEP26 160.00 P 1.81 1.81 1.81 1.57 -1.76 88 3 3 +1
25SEP26 162.50 P 2.20 2.20 2.20 1.97 -2.01 88 1 1 +1
25SEP26 165.00 P 0.00 0.00 0.00 2.47 -2.32 88 0 1 0
25SEP26 167.50 P 0.00 0.00 0.00 3.05 -2.57 88 0 3 0
25SEP26 170.00 P 3.75 3.75 3.75 3.70 -2.94 87 1 6 +1
25SEP26 172.50 P 0.00 0.00 0.00 4.44 -3.34 87 0 2 0
25SEP26 175.00 P 5.50 5.50 5.50 5.31 -3.67 87 11 14 +11
25SEP26 177.50 P 0.00 0.00 0.00 6.12 -4.07 85 0 1 0
25SEP26 180.00 P 0.00 0.00 0.00 7.20 -4.31 86 0 4 0
25SEP26 182.50 P 0.00 0.00 0.00 8.41 -4.70 86 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 9.72 -4.86 86 0 2 0
25SEP26 187.50 P 0.00 0.00 0.00 11.14 -5.24 87 0 2 0
25SEP26 190.00 P 0.00 0.00 0.00 12.91 -5.30 89 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 14.44 -5.56 89 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 16.00 -5.92 88 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 17.68 -6.18 87 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 19.51 -6.38 87 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 21.45 -6.52 87 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 23.42 -6.66 87 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 25.50 -6.78 87 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 27.59 -6.89 87 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 29.78 -6.97 87 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 31.97 -7.07 87 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 34.24 -7.11 87 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 36.53 -7.18 87 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 38.86 -7.21 87 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 41.21 -7.26 87 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 43.58 -7.29 87 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 45.99 -7.30 87 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 48.39 -7.34 87 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 174 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 113 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 -0.03 84 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.02 -0.05 86 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.03 -0.07 86 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.04 -0.10 84 0 4 0
29SEP26 127.50 P 0.00 0.00 0.00 0.06 -0.14 84 0 16 0
29SEP26 130.00 P 0.00 0.00 0.00 0.10 -0.18 86 0 41 0
29SEP26 132.50 P 0.00 0.00 0.00 0.14 -0.23 85 0 32 0
29SEP26 135.00 P 0.00 0.00 0.00 0.19 -0.32 85 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 0.27 -0.38 85 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 0.35 -0.52 84 0 23 0
29SEP26 142.50 P 0.00 0.00 0.00 0.49 -0.63 85 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 0.62 -0.79 84 0 38 0
29SEP26 147.50 P 0.00 0.00 0.00 0.81 -0.97 84 0 110 0
29SEP26 150.00 P 1.78 1.78 1.10 1.08 -1.09 85 2 72 0
29SEP26 152.50 P 1.73 1.73 1.73 1.36 -1.32 85 1 31 0
29SEP26 155.00 P 2.15 2.15 2.15 1.67 -1.53 84 1 80 +1
29SEP26 157.50 P 0.00 0.00 0.00 2.11 -1.76 85 0 29 0
29SEP26 160.00 P 0.00 0.00 0.00 2.60 -1.94 85 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 3.12 -2.18 85 0 32 0
29SEP26 165.00 P 0.00 0.00 0.00 3.77 -2.36 85 1 953 0
29SEP26 167.50 P 0.00 0.00 0.00 4.38 -2.71 85 0 46 0
29SEP26 170.00 P 0.00 0.00 0.00 5.11 -2.92 84 0 40 0
29SEP26 172.50 P 0.00 0.00 0.00 5.80 -3.34 83 0 108 0
29SEP26 175.00 P 0.00 0.00 0.00 6.90 -3.54 84 0 21 0
29SEP26 177.50 P 9.67 9.67 7.30 7.90 -3.63 84 7 30 -3
29SEP26 180.00 P 0.00 0.00 0.00 8.90 -4.07 83 0 1,353 0
29SEP26 182.50 P 0.00 0.00 0.00 10.10 -4.27 83 0 120 0
29SEP26 185.00 P 12.01 12.01 12.01 11.38 -4.47 83 14 30 0
29SEP26 187.50 P 12.43 12.43 11.69 12.81 -4.66 83 16 20 +2
29SEP26 190.00 P 0.00 0.00 0.00 14.12 -5.29 82 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 15.67 -5.53 82 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.34 -5.66 83 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.29 -5.65 84 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 21.08 -5.81 84 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 24.84 -6.14 84 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 28.82 -6.41 84 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 32.99 -6.65 84 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.39 -6.82 84 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 41.90 -6.97 84 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 46.52 -7.07 84 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 51.24 -7.17 84 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 56.04 -7.23 84 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.88 -7.28 84 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.77 -7.33 84 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.70 -7.35 84 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.65 -7.37 84 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.62 -7.39 84 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 85.61 -7.39 86 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 90.60 -7.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 95.60 -7.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 100.60 -7.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.60 -7.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.60 -7.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 115.60 -7.40 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 125.60 -7.40 0 0 1 0
29SEP26 320.00 P 0.00 0.00 0.00 135.60 -7.40 0 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 145.60 -7.40 0 0 4 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 -0.02 89 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.03 89 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.04 88 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.06 -0.05 89 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.08 -0.07 89 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.12 -0.07 90 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.15 -0.11 89 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.20 -0.13 90 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.26 -0.17 89 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.32 -0.19 89 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.42 -0.22 90 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 0.51 -0.30 89 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 0.63 -0.31 89 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.78 -0.37 89 0 36 0
29OCT26 112.50 P 1.49 1.49 1.49 0.93 -0.44 90 15 51 +15
29OCT26 115.00 P 0.00 0.00 0.00 1.12 -0.54 89 0 29 0
29OCT26 117.50 P 1.81 1.81 1.81 1.34 -0.63 89 4 13 +4
29OCT26 120.00 P 2.04 2.04 2.04 1.60 -0.69 90 4 9 -1
29OCT26 122.50 P 2.27 2.27 2.27 1.91 -0.73 90 4 5 +4
29OCT26 125.00 P 0.00 0.00 0.00 2.22 -0.86 90 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 2.54 -0.97 90 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 2.96 -1.01 90 0 1 0
29OCT26 132.50 P 0.00 0.00 0.00 3.39 -1.16 90 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 3.82 -1.30 90 0 15 0
29OCT26 137.50 P 4.80 4.80 4.80 4.35 -1.35 90 1 30 +1
29OCT26 140.00 P 0.00 0.00 0.00 4.92 -1.39 90 0 23 0
29OCT26 142.50 P 6.38 6.38 6.38 5.46 -1.51 90 4 7 0
29OCT26 145.00 P 0.00 0.00 0.00 6.04 -1.64 90 0 4 0
29OCT26 147.50 P 0.00 0.00 0.00 6.66 -1.78 89 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 7.33 -1.91 89 0 6 0
29OCT26 152.50 P 0.00 0.00 0.00 8.05 -2.05 89 0 25 0
29OCT26 155.00 P 8.99 8.99 8.99 8.80 -2.12 89 1 101 +1
29OCT26 157.50 P 0.00 0.00 0.00 9.62 -2.38 88 0 23 0
29OCT26 160.00 P 0.00 0.00 0.00 10.50 -2.49 88 0 26 0
29OCT26 162.50 P 0.00 0.00 0.00 11.43 -2.65 89 0 9 0
29OCT26 165.00 P 13.20 13.20 13.20 12.44 -2.79 88 2 19 -1
29OCT26 167.50 P 0.00 0.00 0.00 13.44 -3.00 88 0 4 0
29OCT26 170.00 P 0.00 0.00 0.00 14.54 -3.14 88 0 40 0
29OCT26 172.50 P 16.10 16.10 16.10 15.70 -3.29 88 2 40 +2
29OCT26 175.00 P 0.00 0.00 0.00 16.91 -3.44 88 0 32 0
29OCT26 177.50 P 18.00 18.00 18.00 18.17 -3.59 88 2 70 -2
29OCT26 180.00 P 19.21 19.21 19.21 19.40 -3.83 88 1 30 0
29OCT26 182.50 P 0.00 0.00 0.00 20.86 -3.89 89 0 15 0
29OCT26 185.00 P 21.50 22.00 21.50 22.28 -3.98 89 50 50 +50
29OCT26 187.50 P 0.00 0.00 0.00 23.73 -3.84 89 0 5 0
29OCT26 190.00 P 0.00 0.00 0.00 24.94 -4.24 88 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 26.48 -4.36 88 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 28.06 -4.48 89 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 29.67 -4.60 89 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 31.32 -4.72 88 0 5 0
29OCT26 205.00 P 0.00 0.00 0.00 34.75 -5.03 89 0 8 0
29OCT26 210.00 P 0.00 0.00 0.00 38.32 -5.15 89 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 42.07 -5.21 89 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 45.77 -5.51 89 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 49.68 -5.60 89 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 53.68 -5.76 89 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 57.68 -6.02 89 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 61.92 -6.04 89 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 66.18 -6.19 89 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 70.44 -6.40 89 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 74.90 -6.41 89 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 79.37 -6.51 89 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 83.84 -6.67 89 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 88.44 -6.71 89 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 93.07 -6.75 89 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 97.71 -6.87 89 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 102.41 -6.93 89 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 107.16 -6.95 89 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 111.92 -7.02 89 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 116.69 -7.10 89 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 126.38 -7.13 89 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 136.11 -7.22 90 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 145.93 -7.25 89 0 0 0
27NOV26 85.00 P 1.09 1.09 1.09 0.53 -0.20 92 2 5 +2
27NOV26 87.50 P 0.00 0.00 0.00 0.64 -0.28 92 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.78 -0.31 92 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 0.94 -0.36 92 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.11 -0.39 92 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 1.31 -0.43 92 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 1.55 -0.52 92 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 1.78 -0.57 92 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 2.05 -0.63 92 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 2.38 -0.63 92 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 2.71 -0.75 92 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 3.05 -0.98 92 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 3.47 -1.03 92 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 3.92 -1.08 92 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 4.37 -1.08 92 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 4.83 -1.35 92 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 5.41 -1.24 92 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 6.01 -1.49 92 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 6.60 -1.44 92 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 7.20 -1.60 92 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 7.92 -1.79 92 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 8.68 -1.80 92 0 25 0
27NOV26 140.00 P 10.12 10.12 10.12 9.44 -1.70 92 1 23 -1
27NOV26 142.50 P 0.00 0.00 0.00 10.20 -1.87 92 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 11.01 -2.05 92 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 11.95 -2.13 92 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 12.89 -2.12 92 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 13.83 -2.33 92 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 14.78 -2.32 92 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 15.79 -2.73 92 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 16.93 -2.79 92 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 18.06 -2.66 92 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 19.20 -2.78 92 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 20.24 -3.03 92 0 15 0
27NOV26 170.00 P 21.90 21.90 21.90 21.47 -3.14 92 1 17 +1
27NOV26 172.50 P 0.00 0.00 0.00 22.74 -3.25 92 0 18 0
27NOV26 175.00 P 0.00 0.00 0.00 24.05 -3.36 92 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 25.39 -3.47 92 0 19 0
27NOV26 180.00 P 26.98 26.98 26.98 26.98 -3.86 92 2 16 +2
27NOV26 182.50 P 0.00 0.00 0.00 28.20 -3.72 92 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 29.66 -3.82 92 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 31.16 -3.93 92 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 32.80 -3.45 93 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 33.82 -4.43 91 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 35.85 -3.49 92 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 37.00 -4.67 91 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 38.74 -4.42 92 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 42.31 -4.18 92 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 45.38 -4.87 91 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 49.02 -5.06 92 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 52.66 -5.41 92 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 56.42 -5.46 92 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 60.19 -6.02 92 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 63.97 -6.30 92 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 68.00 -5.51 92 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 72.06 -7.06 92 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 76.12 -5.70 92 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 80.19 -7.47 92 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 84.47 -7.53 92 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 88.78 -5.98 92 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 93.09 -7.72 92 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 97.40 -6.27 92 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 101.83 -6.35 92 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 106.33 -6.37 92 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 110.84 -6.38 92 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 115.36 -6.49 92 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 119.88 -6.64 92 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 129.18 -6.68 92 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 138.52 -6.77 92 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 147.95 -6.91 92 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.52 -0.33 93 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.78 -0.32 93 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 2.03 -0.43 93 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.32 -0.57 93 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 2.68 -0.49 93 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.03 -0.63 93 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 3.38 -0.65 93 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.80 -0.71 93 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.28 -0.71 93 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 4.76 -0.74 93 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 5.24 -0.88 93 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 5.75 -1.00 93 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.38 -1.00 93 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 7.01 -1.00 93 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 7.48 -1.00 92 0 115 0
30DEC26 122.50 P 0.00 0.00 0.00 8.14 -1.12 92 0 102 0
30DEC26 125.00 P 0.00 0.00 0.00 8.98 -1.36 93 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 9.78 -1.36 93 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 10.57 -1.36 93 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 11.03 -1.43 92 0 302 0
30DEC26 135.00 P 0.00 0.00 0.00 11.80 -1.68 92 0 701 0
30DEC26 137.50 P 12.66 12.66 12.66 12.73 -1.68 92 1 403 +1
30DEC26 140.00 P 0.00 0.00 0.00 14.01 -1.79 93 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 14.99 -1.79 93 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 15.97 -1.81 93 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 16.95 -2.01 93 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 17.94 -2.20 93 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 19.04 -2.28 93 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 20.21 -2.28 93 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 21.39 -1.75 93 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 22.85 -1.66 94 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 23.13 -2.69 91 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 24.92 -2.25 93 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 25.55 -3.01 91 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 26.87 -3.11 91 0 1 0
30DEC26 172.50 P 0.00 0.00 0.00 28.22 -3.19 91 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 29.61 -3.28 91 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 31.03 -3.38 91 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 32.48 -3.50 92 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 33.97 -3.55 92 0 1 0
30DEC26 185.00 P 0.00 0.00 0.00 35.48 -3.35 92 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 36.97 -3.47 92 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.48 -3.94 92 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 40.24 -3.22 92 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.51 -3.58 91 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 43.16 -3.87 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.73 -3.90 92 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.58 -3.79 93 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.99 -3.80 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.49 -4.02 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.77 -4.48 92 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.51 -4.71 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 66.32 -5.01 93 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 70.15 -4.59 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 73.98 -4.65 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 77.81 -4.93 93 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 81.72 -5.13 93 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.83 -5.14 93 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 89.94 -5.15 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.06 -5.19 93 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 98.18 -5.41 93 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 102.31 -5.63 93 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 106.65 -5.64 93 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 111.00 -5.65 93 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 115.35 -5.67 93 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 119.71 -5.77 93 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.07 -5.94 93 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 133.02 -6.08 93 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 142.10 -6.11 93 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 151.20 -6.30 93 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.00 -0.77 93 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.53 -0.78 93 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.07 -0.87 93 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.60 -1.04 93 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 7.25 -1.08 93 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.94 -1.09 93 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.63 -1.10 93 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 9.32 -1.16 93 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.02 -1.33 93 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.76 -1.46 93 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.63 -1.46 93 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.49 -1.48 93 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.36 -1.48 93 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.23 -1.54 93 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.10 -1.73 93 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.97 -1.92 93 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 17.23 -1.72 93 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 18.09 -1.93 93 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.14 -1.94 93 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.16 -1.99 93 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 21.26 -2.02 93 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 22.32 -2.22 93 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.38 -2.42 93 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 24.61 -2.45 93 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 25.70 -2.62 93 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 26.86 -1.97 92 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 28.46 -2.38 93 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 29.63 -2.47 93 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.88 -2.56 93 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 32.14 -2.75 93 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 33.28 -2.58 93 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 34.64 -2.66 93 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 36.28 -2.48 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 37.25 -2.99 92 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.69 -3.07 92 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 40.15 -3.14 92 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.63 -2.97 92 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 43.14 -3.29 92 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 44.67 -3.35 92 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 46.23 -3.56 93 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 47.80 -3.26 93 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 49.42 -3.29 93 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 51.33 -3.31 93 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.58 -3.88 92 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.22 -3.89 92 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.28 -3.48 93 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.75 -3.66 93 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.26 -3.58 93 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 64.64 -3.83 94 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 68.48 -3.62 94 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 71.50 -4.24 93 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.12 -4.26 93 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 78.75 -4.28 93 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 82.39 -4.40 93 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 86.03 -4.70 93 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 89.85 -4.82 93 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 93.78 -4.84 93 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 97.72 -4.85 93 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.66 -4.86 93 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 105.60 -4.89 93 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.55 -5.01 93 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.51 -5.25 93 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 117.60 -5.37 93 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 121.80 -5.38 93 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 126.00 -5.39 93 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 130.20 -5.41 93 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 134.41 -5.42 93 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 142.84 -5.55 93 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 151.38 -5.86 93 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 160.21 -5.89 93 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.39 -0.55 95 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.14 -0.55 95 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.90 -0.57 95 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.65 -0.75 95 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.54 -0.79 95 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.47 -0.79 95 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.41 -0.78 95 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.34 -0.79 95 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.27 -0.79 95 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.21 -0.89 95 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.14 -1.08 95 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.24 -1.10 95 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.36 -1.10 95 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.49 -1.10 95 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.61 -1.10 95 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.74 -1.09 95 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.86 -1.10 95 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.99 -1.24 95 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.12 -1.42 95 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 28.38 -1.48 95 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.70 -1.48 95 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.02 -1.48 95 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.34 -1.48 95 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.66 -1.48 95 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.98 -1.48 95 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.31 -1.48 95 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.63 -1.57 95 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.65 -2.06 95 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 40.05 -2.17 95 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.80 -1.93 95 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 42.87 -2.37 95 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 44.82 -1.65 95 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.73 -2.51 94 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.85 -2.13 95 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.37 -2.08 95 0 1 0
29JUN27 172.50 P 0.00 0.00 0.00 50.01 -2.81 94 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 51.57 -2.83 94 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 53.92 -2.03 95 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 54.87 -2.66 94 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 56.45 -2.93 95 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 58.03 -3.10 95 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 59.89 -2.90 95 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 61.63 -2.74 95 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 63.22 -2.78 95 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 64.93 -2.88 95 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 66.36 -3.15 94 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 68.10 -3.11 94 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 72.16 -2.46 95 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 75.56 -2.55 95 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 78.97 -2.86 95 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 82.54 -3.02 95 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 86.26 -3.03 95 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 89.99 -3.03 95 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 93.73 -3.02 95 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 97.46 -3.03 95 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 101.20 -3.04 95 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 104.94 -3.20 95 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 108.69 -3.47 95 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.56 -3.62 95 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 116.58 -3.62 95 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 120.60 -3.63 95 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 124.63 -3.63 95 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 128.65 -3.64 95 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 132.68 -3.65 95 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 136.72 -3.66 95 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 140.76 -3.77 95 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 144.80 -4.00 95 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 153.10 -4.24 95 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 161.64 -4.25 95 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 170.20 -4.26 95 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.46 -0.86 97 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 14.45 -0.86 97 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 15.45 -0.85 97 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.44 -0.86 97 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.43 -0.86 97 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.43 -0.89 97 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.42 -1.08 97 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.51 -1.18 97 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.70 -1.18 97 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.88 -1.18 97 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.07 -1.18 97 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 25.25 -1.19 97 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.44 -1.19 97 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 27.63 -1.19 97 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.82 -1.31 97 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.01 -1.50 97 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 31.31 -1.58 97 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 32.69 -1.58 97 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 34.07 -1.58 97 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 35.45 -1.58 97 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.83 -1.58 97 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.21 -1.59 97 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.60 -1.58 97 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.98 -1.59 97 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.37 -1.63 97 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 43.75 -1.82 97 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 45.15 -1.99 97 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 46.67 -2.04 97 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.24 -2.04 97 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 49.81 -2.04 97 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 51.38 -2.04 97 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 52.95 -1.68 97 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 54.52 -1.95 97 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 56.09 -1.99 97 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 57.15 -2.34 96 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 58.84 -2.27 96 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 60.35 -2.39 96 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 62.07 -2.33 96 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 63.73 -2.23 96 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 65.33 -2.32 96 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 67.01 -2.30 96 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 68.63 -2.32 96 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 70.33 -2.79 96 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 72.08 -2.52 96 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 73.81 -2.97 96 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 75.60 -2.93 96 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 77.14 -3.15 96 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 81.21 -2.59 97 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 84.71 -2.60 97 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 88.22 -2.62 97 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 91.74 -2.91 97 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 95.33 -3.14 97 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 99.14 -3.14 97 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 102.96 -3.14 97 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 106.77 -3.15 97 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 110.59 -3.16 97 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 114.41 -3.17 97 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 118.24 -3.18 97 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 122.07 -3.20 97 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 125.90 -3.36 97 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 129.75 -3.60 97 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 133.70 -3.75 97 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 137.79 -3.75 97 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 141.89 -3.75 97 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 145.98 -3.76 97 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 150.08 -3.77 97 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 154.18 -3.78 97 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 162.39 -3.80 97 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 170.62 -3.85 97 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 178.87 -4.25 97 0 0 0
TOTAL PUT 256 10,856 +127
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$ 12.350
29SEP26 6.75 C 0.00 0.00 0.00 5.61 -0.14 129 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.36 -0.14 121 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.11 -0.14 113 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.85 -0.14 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.61 -0.14 97 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.36 -0.14 90 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.11 -0.14 83 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.86 -0.14 76 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.61 -0.14 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.36 -0.14 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.11 -0.14 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.86 -0.14 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 -0.12 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.36 -0.14 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.86 -0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.37 -0.15 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.92 -0.14 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.12 37 0 4 0
29SEP26 12.50 C 0.25 0.25 0.25 0.26 -0.10 36 14 77 +14
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 560 0
29SEP26 13.50 C 0.05 0.05 0.05 0.04 -0.04 37 45 292 +45
29SEP26 14.00 C 0.03 0.03 0.03 0.02 -0.01 41 1 430 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.38 -0.14 49 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.13 -0.14 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.88 -0.14 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.63 -0.14 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.39 -0.13 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.15 -0.13 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.91 -0.13 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.66 -0.16 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.44 -0.11 43 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.96 -0.14 38 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.54 -0.14 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.17 -0.14 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.85 -0.12 38 0 109 0
29OCT26 12.50 C 0.00 0.00 0.00 0.59 -0.11 38 0 75 0
29OCT26 13.00 C 0.00 0.00 0.00 0.42 -0.08 39 0 250 0
29OCT26 13.50 C 0.30 0.30 0.30 0.28 -0.07 39 1 284 +1
29OCT26 14.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 100 0
29OCT26 14.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 110 0
29OCT26 15.00 C 0.10 0.10 0.10 0.07 -0.02 40 1 300 -1
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.93 -0.15 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.68 -0.13 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.44 -0.13 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.20 -0.17 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.98 -0.16 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.75 -0.16 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.54 -0.12 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.14 -0.09 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.75 -0.09 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.40 -0.11 41 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.10 -0.12 40 0 60 0
27NOV26 12.50 C 0.00 0.00 0.00 0.86 -0.07 41 0 13 0
27NOV26 13.00 C 0.00 0.00 0.00 0.66 -0.07 41 0 51 0
27NOV26 13.50 C 0.00 0.00 0.00 0.50 -0.06 41 0 135 0
27NOV26 14.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.29 -0.02 42 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 99 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 0.00 43 0 17 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 0.00 43 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 0.00 43 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 43 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 5.17 -0.14 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.94 -0.12 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.71 -0.12 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.47 -0.12 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.23 -0.13 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.00 -0.12 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.76 -0.12 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.53 -0.12 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 -0.11 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 -0.12 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.87 -0.13 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.67 -0.11 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.27 -0.10 42 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.90 -0.11 41 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 1.58 -0.11 41 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 -0.10 41 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.06 -0.09 41 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 -0.09 41 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.07 41 0 68 0
30DEC26 14.00 C 0.60 0.60 0.60 0.56 -0.05 41 1 67 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 -0.05 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.04 41 0 124 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 261 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 93 0
30DEC26 16.50 C 0.22 0.22 0.22 0.16 -0.02 42 1 227 -1
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.63 -0.12 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.40 -0.10 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.18 -0.10 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.96 -0.11 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.75 -0.11 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.54 -0.11 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 -0.11 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.15 -0.10 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.94 -0.12 41 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.60 -0.10 41 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.24 -0.13 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.97 -0.12 40 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.69 -0.15 40 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.12 40 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.11 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.08 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 0.95 -0.07 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 -0.06 41 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.05 41 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 -0.05 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.04 41 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.03 41 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.03 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30MAR27 20.00 C 0.23 0.23 0.23 0.12 -0.01 41 50 100 -50
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.70 -0.14 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.49 -0.14 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.29 -0.14 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.09 -0.14 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.89 -0.14 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.77 -0.07 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.57 -0.09 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.39 -0.09 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.19 -0.12 40 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.86 -0.10 40 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.55 -0.11 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.30 -0.07 40 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.03 -0.12 40 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.81 -0.11 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.64 -0.07 41 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.45 -0.07 41 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.29 -0.02 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.13 -0.05 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.00 -0.06 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.88 -0.08 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.77 -0.08 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.68 -0.07 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.59 -0.07 40 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 -0.06 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
29JUN27 19.00 C 0.48 0.48 0.48 0.35 -0.04 40 3 3 +3
29JUN27 19.50 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 4 0
29SEP27 9.00 C 0.00 0.00 0.00 3.89 -0.14 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.77 -0.07 43 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.57 -0.09 42 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.39 -0.09 42 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.19 -0.12 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.96 -0.02 43 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.59 -0.09 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.39 -0.02 42 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 2.15 -0.08 42 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.92 -0.08 42 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.72 -0.07 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.54 -0.07 41 0 0 0
29SEP27 14.00 C 1.46 1.46 1.46 1.38 -0.05 42 1 1 +1
29SEP27 14.50 C 0.00 0.00 0.00 1.23 -0.06 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.09 -0.05 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.98 -0.04 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.87 -0.05 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.78 -0.03 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.62 -0.03 41 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.55 -0.03 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.50 -0.02 41 0 1 0
TOTAL CALL 118 15,244 +13
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 140 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 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 46 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 40 0 197 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 0.00 37 0 424 0
29SEP26 12.00 P 0.24 0.24 0.19 0.18 +0.01 37 5 186 +3
29SEP26 12.50 P 0.40 0.43 0.40 0.42 +0.05 38 21 489 -21
29SEP26 13.00 P 0.00 0.00 0.00 0.75 +0.08 36 0 909 0
29SEP26 13.50 P 1.15 1.15 1.15 1.22 +0.15 45 5 600 -5
29SEP26 14.00 P 1.82 1.82 1.70 1.70 +0.17 53 2 452 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 +0.18 61 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 +0.12 0 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 3.15 +0.14 0 0 173 -81
29SEP26 16.00 P 0.00 0.00 0.00 3.65 +0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.65 +0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.15 +0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.65 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.15 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.65 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.65 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.65 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.65 +0.12 0 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 55 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 42 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 42 0 32 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 0.00 40 0 76 0
29OCT26 10.50 P 0.09 0.09 0.09 0.08 0.00 39 20 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.16 0.00 39 0 84 0
29OCT26 11.50 P 0.30 0.30 0.30 0.29 +0.02 39 1 133 +1
29OCT26 12.00 P 0.50 0.52 0.48 0.48 +0.03 39 21 315 +4
29OCT26 12.50 P 0.72 0.78 0.69 0.74 +0.06 40 8 252 +8
29OCT26 13.00 P 1.03 1.04 1.03 1.05 +0.08 40 4 131 0
29OCT26 13.50 P 0.00 0.00 0.00 1.38 +0.05 39 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 1.78 +0.09 38 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.22 +0.11 39 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.75 +0.13 48 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 3.20 +0.12 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.67 +0.11 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.17 +0.14 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.65 +0.12 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.15 +0.12 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
27NOV26 9.25 P 0.06 0.06 0.06 0.05 +0.01 42 1 1 +1
27NOV26 9.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.10 +0.02 43 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 8 0
27NOV26 10.50 P 0.00 0.00 0.00 0.22 +0.03 42 0 18 0
27NOV26 11.00 P 0.32 0.32 0.32 0.34 +0.04 42 10 51 0
27NOV26 11.50 P 0.00 0.00 0.00 0.50 +0.04 42 0 84 0
27NOV26 12.00 P 0.00 0.00 0.00 0.71 +0.07 42 0 127 0
27NOV26 12.50 P 0.00 0.00 0.00 0.97 +0.09 42 0 160 0
27NOV26 13.00 P 1.20 1.20 1.20 1.26 +0.09 42 5 225 0
27NOV26 13.50 P 0.00 0.00 0.00 1.60 +0.08 42 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 1.91 +0.06 39 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.40 +0.16 44 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 2.83 +0.10 44 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.28 +0.10 45 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.74 +0.11 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.22 +0.12 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.70 +0.13 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.18 +0.13 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.67 +0.16 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.15 +0.11 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.02 41 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 96 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.03 41 0 237 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.04 41 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.05 41 0 454 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.06 41 0 3,389 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 +0.08 41 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.43 +0.09 42 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.74 +0.04 41 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 +0.07 41 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 +0.10 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.92 +0.07 42 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.37 +0.09 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 +0.10 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.28 +0.11 46 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.74 +0.11 46 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.20 +0.11 45 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.68 +0.12 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.16 +0.12 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.66 +0.13 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.18 +0.14 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.65 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.65 +0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.65 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.65 +0.12 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 +0.01 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 +0.01 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 4 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 +0.02 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 +0.02 40 0 32 0
30MAR27 10.00 P 0.40 0.40 0.40 0.42 +0.02 40 1 35 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.56 +0.03 40 0 45 0
30MAR27 11.00 P 0.00 0.00 0.00 0.73 +0.03 40 0 64 0
30MAR27 11.50 P 0.00 0.00 0.00 0.96 +0.07 41 0 88 0
30MAR27 12.00 P 1.17 1.17 1.17 1.20 +0.08 41 30 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.46 +0.10 41 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.76 +0.10 41 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.04 +0.03 40 0 45 0
30MAR27 14.00 P 0.00 0.00 0.00 2.43 +0.11 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.82 +0.12 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.17 +0.07 41 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.59 +0.09 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.01 +0.08 43 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 +0.08 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.88 +0.09 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.36 +0.12 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.79 +0.10 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.25 +0.10 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.74 +0.13 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.21 +0.13 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.65 +0.10 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.65 +0.14 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.68 +0.17 51 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.65 +0.12 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.17 0.00 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.21 0.00 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.25 0.00 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.30 +0.01 40 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.35 0.00 40 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 +0.01 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.47 0.00 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 0.00 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 +0.01 40 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.77 0.00 40 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.97 +0.03 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.18 +0.03 40 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.43 +0.03 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.70 +0.03 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.99 +0.03 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.33 +0.05 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.66 +0.04 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.06 +0.07 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.40 +0.04 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.81 +0.07 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.22 +0.08 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.62 +0.06 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.09 +0.11 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.52 +0.11 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.96 +0.11 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.40 +0.10 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.85 +0.10 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.32 +0.11 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.69 +0.02 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.72 +0.19 45 0 0 0
29SEP27 9.00 P 0.55 0.55 0.53 0.59 +0.03 40 20 25 +20
29SEP27 9.25 P 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.75 +0.03 40 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.84 +0.04 40 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 0.93 +0.04 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.14 +0.05 40 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.37 +0.06 40 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.61 +0.05 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.89 +0.07 39 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 2.17 +0.07 39 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.48 +0.08 39 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.79 +0.08 39 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.13 +0.09 38 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.48 +0.09 38 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 3.83 +0.09 38 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.21 +0.10 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.59 +0.10 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.99 +0.11 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.56 +0.12 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.97 +0.11 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.40 +0.12 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.84 +0.12 41 0 0 0
TOTAL PUT 154 15,718 -69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 9.900
29SEP26 6.75 C 0.00 0.00 0.00 3.16 -0.18 87 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.91 -0.18 79 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.66 -0.18 71 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.41 -0.18 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.16 -0.18 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 -0.17 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.67 -0.17 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.44 -0.15 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.22 -0.13 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 -0.14 51 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.82 -0.08 59 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 -0.07 55 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 -0.05 57 0 0 0
29SEP26 10.00 C 0.38 0.38 0.38 0.38 -0.01 58 3 57 0
29SEP26 10.50 C 0.22 0.25 0.22 0.21 +0.03 60 265 489 -175
29SEP26 11.00 C 0.08 0.14 0.08 0.10 +0.03 59 360 357 -173
29SEP26 11.50 C 0.06 0.09 0.05 0.05 +0.02 61 287 311 -131
29SEP26 12.00 C 0.04 0.08 0.04 0.02 +0.01 60 535 477 -238
29SEP26 12.50 C 0.03 0.07 0.03 0.01 0.00 63 228 613 -228
29SEP26 13.00 C 0.02 0.04 0.02 0.01 0.00 71 365 716 -265
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 133 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 168 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 177 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 193 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.18 -0.18 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.94 -0.17 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.70 -0.16 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.47 -0.15 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.24 -0.14 53 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.02 -0.12 53 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.81 -0.11 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.61 -0.09 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.42 -0.07 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.24 -0.06 52 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 1.05 -0.06 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.93 -0.02 52 0 101 0
29OCT26 9.75 C 0.00 0.00 0.00 0.80 0.00 53 0 203 0
29OCT26 10.00 C 0.00 0.00 0.00 0.69 +0.02 53 0 59 0
29OCT26 10.50 C 0.52 0.52 0.52 0.49 +0.03 53 4 98 -4
29OCT26 11.00 C 0.39 0.39 0.39 0.34 +0.06 53 5 35 0
29OCT26 11.50 C 0.20 0.29 0.18 0.23 +0.04 53 84 159 +3
29OCT26 12.00 C 0.13 0.20 0.13 0.15 +0.04 53 393 188 -161
29OCT26 12.50 C 0.09 0.18 0.09 0.10 +0.03 53 108 990 -89
29OCT26 13.00 C 0.08 0.14 0.08 0.07 +0.03 54 58 435 -13
29OCT26 13.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.31 -0.13 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.11 -0.11 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.91 -0.10 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.72 -0.09 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.55 -0.07 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.34 -0.10 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.23 -0.04 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.09 -0.02 49 0 6 0
27NOV26 9.75 C 0.00 0.00 0.00 0.95 -0.02 48 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.85 +0.01 49 0 30 0
27NOV26 10.50 C 0.68 0.68 0.68 0.66 +0.04 50 15 15 -15
27NOV26 11.00 C 0.58 0.58 0.57 0.49 +0.04 50 22 58 -16
27NOV26 11.50 C 0.42 0.47 0.42 0.36 +0.03 49 30 27 -3
27NOV26 12.00 C 0.25 0.37 0.25 0.27 +0.04 50 145 115 -100
27NOV26 12.50 C 0.23 0.23 0.23 0.19 +0.03 49 15 104 -9
27NOV26 13.00 C 0.17 0.24 0.17 0.14 +0.03 50 30 297 +1
27NOV26 13.50 C 0.00 0.00 0.00 0.10 +0.03 50 0 346 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 17.00 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 3.26 -0.16 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.03 -0.15 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.81 -0.14 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.60 -0.13 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.40 -0.11 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 -0.10 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 -0.09 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.08 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.67 -0.06 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.51 -0.07 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 -0.05 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.23 -0.03 47 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.08 -0.04 46 0 0 0
30DEC26 10.00 C 0.92 0.92 0.92 0.96 -0.03 45 15 45 +15
30DEC26 10.50 C 0.71 0.71 0.71 0.80 +0.03 48 30 131 +30
30DEC26 11.00 C 0.00 0.00 0.00 0.63 +0.04 47 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 +0.04 47 0 224 0
30DEC26 12.00 C 0.36 0.36 0.36 0.38 +0.03 47 3 113 0
30DEC26 12.50 C 0.26 0.26 0.26 0.29 +0.04 47 15 19 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 66 0
30DEC26 13.50 C 0.17 0.29 0.17 0.17 +0.03 47 656 244 -439
30DEC26 14.00 C 0.16 0.25 0.16 0.13 +0.03 47 40 201 -40
30DEC26 14.50 C 0.13 0.21 0.13 0.10 +0.03 48 43 118 -42
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.43 -0.11 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.23 -0.10 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.04 -0.08 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.85 -0.07 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.67 -0.06 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.49 -0.05 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.33 -0.03 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.17 -0.02 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.02 -0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.88 0.00 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.75 +0.01 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 +0.02 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.51 +0.04 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.39 +0.04 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 +0.05 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 +0.07 47 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 +0.07 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 +0.07 47 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 +0.10 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 +0.09 48 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 +0.08 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 +0.08 48 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.07 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 +0.06 47 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 +0.06 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 +0.04 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.04 47 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.04 48 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.61 -0.08 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.42 -0.07 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.24 -0.05 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.07 -0.04 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.90 -0.03 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.75 -0.01 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.59 -0.01 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.45 +0.01 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.31 +0.02 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.18 +0.03 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.05 +0.04 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.93 +0.05 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.82 +0.06 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.71 +0.07 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.51 +0.08 47 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.34 +0.09 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.18 +0.10 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.04 +0.10 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 +0.10 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.80 +0.10 47 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.71 +0.11 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 +0.10 47 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 +0.09 47 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 +0.10 47 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.42 +0.09 47 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.37 +0.09 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 +0.08 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 +0.07 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.12 0.00 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.97 +0.01 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.83 +0.03 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.69 +0.03 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.56 +0.05 47 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.43 +0.05 47 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.31 +0.06 47 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.20 +0.08 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.09 +0.08 47 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.98 +0.08 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.79 +0.10 47 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.61 +0.11 47 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.45 +0.12 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.31 +0.13 47 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.18 +0.13 47 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.06 +0.13 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.96 +0.13 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.86 +0.13 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.78 +0.13 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.70 +0.13 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.63 +0.12 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.57 +0.12 47 0 0 0
TOTAL CALL 3,754 12,555 -2,077
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 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.03 56 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.06 58 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.08 57 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.11 57 0 136 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 +0.14 56 0 341 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.19 58 0 111 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 +0.25 63 0 168 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 +0.18 59 0 312 0
29SEP26 11.50 P 1.63 1.73 1.63 1.62 +0.20 53 306 1,140 -31
29SEP26 12.00 P 0.00 0.00 0.00 2.11 +0.19 58 0 378 0
29SEP26 12.50 P 2.71 2.71 2.71 2.60 +0.18 0 2 40 0
29SEP26 13.00 P 0.00 0.00 0.00 3.19 +0.27 112 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.10 +0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.60 +0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.10 +0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.60 +0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.10 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.10 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.60 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.10 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.60 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.10 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.10 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.10 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.10 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.10 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.10 +0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.10 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.10 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.10 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.10 +0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.10 +0.18 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 +0.04 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
29OCT26 8.25 P 0.10 0.10 0.10 0.12 +0.06 52 10 20 +10
29OCT26 8.50 P 0.00 0.00 0.00 0.17 +0.08 52 0 110 0
29OCT26 8.75 P 0.00 0.00 0.00 0.23 +0.10 52 0 17 0
29OCT26 9.00 P 0.25 0.25 0.25 0.30 +0.11 51 10 144 +10
29OCT26 9.25 P 0.00 0.00 0.00 0.39 +0.13 52 0 122 0
29OCT26 9.50 P 0.00 0.00 0.00 0.49 +0.15 52 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.60 +0.16 51 0 129 0
29OCT26 10.00 P 0.00 0.00 0.00 0.74 +0.19 52 0 48 0
29OCT26 10.50 P 0.00 0.00 0.00 1.06 +0.23 53 0 38 0
29OCT26 11.00 P 1.38 1.38 1.38 1.44 +0.27 56 28 394 -28
29OCT26 11.50 P 0.00 0.00 0.00 1.80 +0.23 53 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.24 +0.25 55 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.62 +0.18 43 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.20 +0.25 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.63 +0.21 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.10 +0.18 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.60 +0.18 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.10 +0.18 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.60 +0.18 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.10 +0.18 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.10 +0.18 0 0 0 0
27NOV26 7.75 P 0.09 0.09 0.09 0.11 +0.05 48 15 35 +15
27NOV26 8.00 P 0.00 0.00 0.00 0.15 +0.06 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.21 +0.08 49 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.27 +0.09 49 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.34 +0.10 49 0 85 0
27NOV26 9.00 P 0.39 0.39 0.39 0.42 +0.11 48 15 22 +6
27NOV26 9.25 P 0.00 0.00 0.00 0.51 +0.12 48 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.62 +0.12 48 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.75 +0.14 49 0 19 0
27NOV26 10.00 P 0.00 0.00 0.00 0.88 +0.16 48 0 26 0
27NOV26 10.50 P 0.00 0.00 0.00 1.22 +0.23 51 0 168 0
27NOV26 11.00 P 1.61 1.61 1.60 1.51 +0.20 48 41 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.91 +0.22 50 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.34 +0.24 52 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.70 +0.16 46 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.28 +0.29 59 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.69 +0.24 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.12 +0.19 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.61 +0.19 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.10 +0.18 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.60 +0.18 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.10 +0.18 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.10 +0.18 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 +0.05 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 +0.06 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 +0.06 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 +0.09 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 +0.09 46 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 +0.11 47 0 4 0
30DEC26 8.75 P 0.41 0.41 0.41 0.46 +0.12 47 1 1 +1
30DEC26 9.00 P 0.47 0.50 0.47 0.54 +0.12 47 20 47 +7
30DEC26 9.25 P 0.59 0.64 0.59 0.66 +0.15 48 13 131 -11
30DEC26 9.50 P 0.73 0.74 0.70 0.75 +0.14 47 115 306 -115
30DEC26 9.75 P 0.00 0.00 0.00 0.88 +0.16 47 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 +0.20 48 0 180 0
30DEC26 10.50 P 0.00 0.00 0.00 1.31 +0.21 47 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 +0.16 44 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 +0.17 44 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.40 +0.23 47 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.72 +0.15 41 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.32 +0.31 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +0.23 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 +0.20 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.63 +0.20 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.11 +0.19 46 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.60 +0.18 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.10 +0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.10 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.60 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.10 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.60 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.10 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.10 +0.18 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.10 +0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.10 +0.18 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.10 +0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.10 +0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.10 +0.18 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 +0.07 47 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.08 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 +0.09 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.11 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.12 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 +0.13 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 +0.15 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 +0.16 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 +0.15 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.82 +0.16 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.96 +0.19 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 +0.21 47 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.21 +0.21 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 +0.22 47 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.64 +0.23 47 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.97 +0.25 47 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.31 +0.25 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.68 +0.26 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.10 +0.29 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.53 +0.32 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 +0.33 51 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 +0.34 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.91 +0.38 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.22 +0.23 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.68 +0.22 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.15 +0.21 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.63 +0.20 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.12 +0.20 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.61 +0.19 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.10 +0.18 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.60 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.10 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.10 +0.18 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.11 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 +0.11 47 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 +0.13 47 0 0 0
29JUN27 7.50 P 0.37 0.37 0.37 0.50 +0.14 47 7 8 +7
29JUN27 7.75 P 0.00 0.00 0.00 0.58 +0.15 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.67 +0.17 47 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.76 +0.18 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.86 +0.19 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.97 +0.21 47 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.08 +0.21 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.20 +0.22 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.33 +0.23 47 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.46 +0.24 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.60 +0.25 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.90 +0.26 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.22 +0.28 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.55 +0.27 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.91 +0.28 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.28 +0.28 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.67 +0.28 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.08 +0.29 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.49 +0.28 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.92 +0.28 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.35 +0.26 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.80 +0.26 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.25 +0.25 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.71 +0.24 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.18 +0.23 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.75 +0.19 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.84 +0.20 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.94 +0.21 47 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.05 +0.22 47 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.16 +0.23 47 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.28 +0.24 47 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.41 +0.26 47 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.54 +0.26 47 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.67 +0.26 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.81 +0.27 47 0 0 0
29SEP27 10.50 P 1.75 1.75 1.75 2.11 +0.28 47 1 1 +1
29SEP27 11.00 P 0.00 0.00 0.00 2.42 +0.29 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.76 +0.30 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.10 +0.30 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.48 +0.31 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.85 +0.31 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.25 +0.31 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.65 +0.30 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.06 +0.30 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.49 +0.29 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.92 +0.29 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.36 +0.28 47 0 0 0
TOTAL PUT 584 6,432 -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$ 155.000
18SEP26 132.00 C 0.00 0.00 0.00 23.01 -6.62 0 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 22.01 -6.62 0 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 21.01 -6.62 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 20.01 -6.63 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 19.01 -6.63 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 18.01 -6.73 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 17.02 -6.64 84 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 16.02 -6.65 79 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 15.03 -6.66 81 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 14.04 -6.67 81 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 13.06 -6.68 82 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 12.08 -6.70 80 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 11.12 -6.70 81 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 10.17 -6.71 81 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 9.24 -6.71 81 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 8.34 -6.69 81 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 7.46 -6.67 81 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 6.59 -6.65 79 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 5.80 -6.58 79 0 0 0
18SEP26 152.50 C 3.90 4.12 2.00 4.04 -6.28 80 188 94 +92
18SEP26 155.00 C 3.16 3.16 1.24 2.61 -6.07 80 530 526 +522
18SEP26 157.50 C 3.65 3.65 0.79 1.59 -5.24 81 105 52 +51
18SEP26 160.00 C 1.49 1.49 0.75 0.91 -4.31 82 25 34 +4
18SEP26 162.50 C 0.68 0.76 0.34 0.46 -3.60 81 31 453 -1
18SEP26 165.00 C 0.10 0.24 0.10 0.22 -2.85 81 43 642 +30
18SEP26 167.50 C 0.12 0.13 0.12 0.10 -2.13 82 15 150 -2
18SEP26 170.00 C 0.12 0.12 0.12 0.04 -1.53 82 10 182 +10
18SEP26 172.50 C 0.10 0.11 0.10 0.02 -1.06 85 11 162 0
18SEP26 175.00 C 0.03 0.03 0.03 0.01 -0.72 88 2 18 0
18SEP26 177.50 C 0.25 0.25 0.25 0.01 -0.46 97 1 139 0
18SEP26 180.00 C 0.10 0.10 0.10 0.01 -0.29 105 9 45 -9
18SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.18 114 0 19 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.10 123 0 79 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.06 131 0 149 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.03 139 0 76 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.02 147 0 40 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.01 155 0 103 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 163 0 210 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 23.47 -6.44 70 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 22.54 -6.36 69 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 21.62 -6.70 69 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 20.71 -6.26 69 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 19.82 -6.21 69 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 18.94 -6.09 69 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 18.07 -6.21 69 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 17.22 -6.16 69 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 16.39 -6.09 69 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 15.57 -6.02 69 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 14.77 -5.95 69 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 13.99 -5.87 69 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 13.24 -5.78 69 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 12.50 -5.69 69 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 11.79 -5.59 69 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 11.10 -5.48 69 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 10.43 -5.37 69 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 9.69 -5.35 68 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 9.07 -5.23 68 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 7.66 -4.87 69 0 0 0
25SEP26 155.00 C 7.67 7.67 5.20 6.42 -4.54 69 20 20 +20
25SEP26 157.50 C 0.00 0.00 0.00 5.33 -4.13 70 0 0 0
25SEP26 160.00 C 2.99 3.99 2.99 4.39 -3.69 70 17 18 +2
25SEP26 162.50 C 0.00 0.00 0.00 3.57 -3.30 70 0 0 0
25SEP26 165.00 C 2.35 2.55 2.03 2.88 -2.99 70 9 33 0
25SEP26 167.50 C 0.00 0.00 0.00 2.28 -2.58 70 0 12 0
25SEP26 170.00 C 2.10 2.10 1.21 1.78 -2.30 70 28 29 +28
25SEP26 172.50 C 1.66 1.66 1.25 1.38 -1.97 70 49 45 +45
25SEP26 175.00 C 1.28 1.28 1.20 1.05 -1.67 70 18 18 +16
25SEP26 177.50 C 0.00 0.00 0.00 0.80 -1.40 70 0 5 0
25SEP26 180.00 C 0.00 0.00 0.00 0.60 -1.16 70 0 9 0
25SEP26 182.50 C 0.00 0.00 0.00 0.44 -0.96 70 0 5 0
25SEP26 185.00 C 0.00 0.00 0.00 0.33 -0.77 70 0 13 0
25SEP26 187.50 C 0.00 0.00 0.00 0.24 -0.62 70 0 10 0
25SEP26 190.00 C 0.00 0.00 0.00 0.17 -0.50 70 0 12 0
25SEP26 192.50 C 0.00 0.00 0.00 0.12 -0.39 69 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.09 -0.30 70 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.06 -0.24 69 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.05 -0.18 71 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.03 -0.14 70 0 15 0
25SEP26 205.00 C 0.00 0.00 0.00 0.02 -0.11 69 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.09 67 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.06 70 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 90.06 -6.61 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 87.57 -6.60 138 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 85.07 -6.61 118 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 82.57 -6.61 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 80.07 -6.61 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 77.58 -6.60 116 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 75.08 -6.61 99 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.58 -6.61 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.08 -6.61 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.59 -6.60 97 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.09 -6.61 83 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.59 -6.61 0 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 60.09 -6.61 0 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 57.60 -6.60 79 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.10 -6.61 68 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.60 -6.61 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.11 -6.60 71 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 47.61 -6.61 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.12 -6.60 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.63 -6.60 66 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 40.52 -6.22 96 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 37.68 -7.28 67 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 35.17 -6.87 60 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 32.79 -7.18 67 0 37 0
29SEP26 125.00 C 29.52 29.52 27.23 30.98 -6.03 86 7 278 -7
29SEP26 127.50 C 0.00 0.00 0.00 28.02 -7.06 67 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 25.70 -6.34 67 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 23.44 -6.81 67 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 20.71 -6.66 56 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 19.15 -5.97 67 0 55 0
29SEP26 140.00 C 16.00 17.00 16.00 17.00 -5.93 65 4 181 0
29SEP26 142.50 C 0.00 0.00 0.00 15.24 -5.58 67 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 13.46 -5.34 67 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 11.45 -5.43 63 0 52 0
29SEP26 150.00 C 7.92 10.21 7.86 10.40 -4.66 68 242 1,208 -185
29SEP26 152.50 C 7.19 7.20 6.93 8.85 -4.51 67 8 127 +7
29SEP26 155.00 C 6.69 6.80 6.37 7.54 -4.24 66 5 85 +3
29SEP26 157.50 C 5.12 5.20 5.12 6.44 -3.83 66 2 53 -1
29SEP26 160.00 C 5.30 5.30 3.90 5.48 -3.60 67 14 343 +9
29SEP26 162.50 C 3.72 3.72 3.70 4.63 -3.22 67 6 356 -1
29SEP26 165.00 C 0.00 0.00 0.00 3.89 -2.90 67 1 299 +1
29SEP26 167.50 C 0.00 0.00 0.00 3.22 -2.63 67 0 1,205 0
29SEP26 170.00 C 2.00 2.00 1.80 2.68 -2.31 68 3 1,168 -1
29SEP26 172.50 C 0.00 0.00 0.00 2.18 -2.03 68 0 432 0
29SEP26 175.00 C 0.00 0.00 0.00 1.77 -1.76 68 0 1,118 0
29SEP26 177.50 C 0.00 0.00 0.00 1.42 -1.52 67 0 758 0
29SEP26 180.00 C 0.80 0.80 0.80 1.14 -1.30 67 1 245 -1
29SEP26 182.50 C 0.00 0.00 0.00 0.90 -1.11 67 0 233 0
29SEP26 185.00 C 0.00 0.00 0.00 0.71 -0.93 67 0 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.56 -0.78 67 0 107 0
29SEP26 190.00 C 0.44 0.44 0.44 0.43 -0.65 67 2 958 -2
29SEP26 192.50 C 0.00 0.00 0.00 0.34 -0.53 67 0 39 0
29SEP26 195.00 C 0.00 0.00 0.00 0.26 -0.44 67 0 118 0
29SEP26 197.50 C 0.22 0.22 0.22 0.20 -0.36 67 1 103 -1
29SEP26 200.00 C 0.00 0.00 0.00 0.15 -0.29 67 0 258 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 -0.18 67 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 -0.12 67 0 75 0
29SEP26 215.00 C 0.00 0.00 0.00 0.03 -0.07 68 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 261 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 86 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 89 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 101 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 104 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 110 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 115 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 90.67 -6.16 132 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 88.19 -6.15 128 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 85.70 -6.15 123 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 83.23 -6.13 119 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 80.76 -6.11 115 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.29 -6.09 111 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 75.83 -6.06 107 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 73.37 -6.03 104 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 70.92 -5.99 101 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 68.47 -5.96 98 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 66.02 -5.93 95 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 63.57 -5.91 92 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 61.13 -5.88 89 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 58.29 -6.26 76 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 56.09 -6.01 80 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.77 -7.53 0 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 51.05 -6.82 71 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 48.48 -6.96 66 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 46.46 -6.57 71 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 44.21 -6.32 71 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 40.71 -7.47 49 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 39.78 -6.32 70 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 37.06 -6.58 63 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 35.40 -6.22 68 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 32.11 -7.10 56 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 30.19 -6.82 57 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 29.21 -5.72 65 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 26.54 -6.37 60 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 25.58 -5.21 65 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 23.87 -5.17 65 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.24 -5.01 65 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 20.68 -4.70 65 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 19.20 -4.51 65 0 17 0
29OCT26 147.50 C 14.60 14.60 14.60 17.50 -4.62 64 3 22 0
29OCT26 150.00 C 0.00 0.00 0.00 16.95 -3.65 68 0 12 0
29OCT26 152.50 C 12.37 15.17 12.37 15.23 -3.92 65 2 53 0
29OCT26 155.00 C 12.50 12.50 12.50 14.08 -4.23 66 1 89 0
29OCT26 157.50 C 0.00 0.00 0.00 12.92 -3.69 65 0 66 0
29OCT26 160.00 C 11.40 11.40 10.20 12.00 -3.38 66 44 1,358 +40
29OCT26 162.50 C 0.00 0.00 0.00 10.98 -3.24 66 0 32 0
29OCT26 165.00 C 8.85 8.85 8.85 10.18 -3.08 66 1 540 +1
29OCT26 167.50 C 9.20 9.20 9.20 9.31 -2.94 66 1 8 0
29OCT26 170.00 C 7.40 7.40 7.40 8.53 -2.80 66 1 82 0
29OCT26 172.50 C 0.00 0.00 0.00 7.81 -2.59 66 0 19 0
29OCT26 175.00 C 6.00 6.00 6.00 7.12 -2.42 66 1 172 0
29OCT26 177.50 C 0.00 0.00 0.00 6.47 -2.27 66 0 22 0
29OCT26 180.00 C 0.00 0.00 0.00 5.88 -2.11 66 0 72 0
29OCT26 182.50 C 0.00 0.00 0.00 5.34 -1.96 66 0 15 0
29OCT26 185.00 C 4.55 4.92 4.55 4.83 -1.83 66 10 17 +10
29OCT26 187.50 C 4.22 4.24 3.80 4.38 -1.68 66 6 9 +6
27NOV26 95.00 C 0.00 0.00 0.00 61.13 -7.07 64 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 59.40 -6.41 73 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 56.77 -6.44 68 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 54.58 -6.66 69 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 51.79 -6.85 62 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 49.49 -7.16 61 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 47.41 -6.98 62 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 44.61 -7.57 56 0 15 0
27NOV26 115.00 C 40.00 40.00 40.00 43.65 -6.25 66 1 16 0
27NOV26 117.50 C 0.00 0.00 0.00 40.36 -6.84 56 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 39.08 -6.60 62 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 36.63 -6.39 59 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 34.84 -6.20 59 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 33.11 -6.67 60 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 31.93 -6.06 63 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.86 -5.98 61 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 28.54 -5.05 63 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 27.01 -5.00 63 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 25.58 -5.27 63 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 23.98 -5.10 63 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 23.97 -3.58 68 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 21.73 -4.43 65 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 20.50 -4.30 65 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 19.73 -3.73 66 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 18.27 -3.91 65 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 17.25 -3.67 66 0 77 0
27NOV26 160.00 C 15.07 15.07 15.07 16.25 -3.75 66 10 236 -10
27NOV26 162.50 C 0.00 0.00 0.00 15.28 -3.63 66 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 14.41 -3.60 66 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 13.53 -3.38 66 0 110 0
27NOV26 170.00 C 0.00 0.00 0.00 12.70 -3.28 66 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 11.89 -2.97 66 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 11.26 -2.86 66 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 10.31 -2.95 66 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 9.64 -2.44 66 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 9.01 -2.67 66 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 8.42 -2.21 66 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 7.86 -2.10 66 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 90.67 -6.53 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 88.19 -6.55 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 85.73 -6.56 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 83.30 -6.55 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 80.88 -6.53 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.51 -6.47 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.25 -6.32 69 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 73.72 -7.04 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 71.52 -7.21 68 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 69.07 -7.05 65 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 66.62 -7.02 63 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 64.27 -7.02 62 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 62.21 -6.74 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.68 -6.53 61 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 57.63 -6.95 63 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 55.46 -6.38 62 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 53.30 -6.45 62 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 51.28 -6.22 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.90 -6.58 60 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 46.64 -6.78 59 0 3 0
30DEC26 115.00 C 42.00 42.00 42.00 45.83 -5.39 65 1 18 +1
30DEC26 117.50 C 0.00 0.00 0.00 43.96 -5.58 65 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 42.16 -5.15 65 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 40.31 -4.79 65 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 37.88 -6.01 62 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 36.12 -5.96 61 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 34.28 -5.68 61 0 1,205 0
30DEC26 132.50 C 32.00 32.00 32.00 32.77 -5.26 61 1 21 0
30DEC26 135.00 C 0.00 0.00 0.00 31.31 -5.15 61 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 29.90 -4.59 62 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 28.54 -4.45 62 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 27.22 -4.58 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 25.96 -4.17 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.60 -3.41 65 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 24.15 -3.92 64 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 23.06 -3.76 65 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 21.99 -3.38 65 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 20.97 -3.70 65 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 19.99 -3.58 65 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 19.06 -3.46 65 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 18.18 -3.34 65 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 17.32 -3.24 65 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 16.51 -3.12 66 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 15.49 -3.27 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 14.81 -3.10 65 0 64 0
30DEC26 177.50 C 0.00 0.00 0.00 13.47 -3.64 63 0 107 0
30DEC26 180.00 C 0.00 0.00 0.00 12.78 -3.49 64 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 12.49 -3.01 65 0 17 0
30DEC26 185.00 C 13.50 13.50 13.50 12.20 -2.36 66 1 318 0
30DEC26 187.50 C 0.00 0.00 0.00 11.22 -2.65 65 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 10.64 -2.60 65 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 10.08 -2.20 65 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 9.54 -2.43 65 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 9.04 -2.03 65 0 22 0
30DEC26 200.00 C 9.80 9.80 9.80 8.56 -1.95 65 1 348 0
30DEC26 205.00 C 0.00 0.00 0.00 7.67 -1.78 65 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 6.86 -1.64 65 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 6.14 -1.50 65 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 5.49 -1.37 65 0 129 0
30DEC26 225.00 C 0.00 0.00 0.00 4.91 -1.25 65 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 4.51 -1.18 65 0 254 0
30DEC26 235.00 C 0.00 0.00 0.00 3.91 -1.05 65 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 3.49 -0.95 65 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 3.12 -0.86 65 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 2.78 -0.78 65 0 162 0
30DEC26 255.00 C 0.00 0.00 0.00 2.48 -0.71 65 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 2.21 -0.65 65 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 1.97 -0.59 65 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.76 -0.53 65 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 1.57 -0.48 65 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.40 -0.43 65 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.25 -0.39 65 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.11 -0.35 65 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.99 -0.32 65 0 0 0
30DEC26 300.00 C 1.47 1.50 1.47 0.88 -0.33 65 2 654 -1
30MAR27 65.00 C 0.00 0.00 0.00 91.24 -6.51 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 88.88 -6.50 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 86.55 -6.46 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 84.23 -6.44 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 81.95 -6.40 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 79.70 -6.35 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 77.45 -6.34 63 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 75.28 -6.26 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 73.12 -6.20 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.96 -6.20 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 68.89 -6.12 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 66.85 -6.01 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 64.81 -6.01 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.83 -5.95 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.93 -5.82 63 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 59.38 -5.41 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.00 -4.90 67 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 55.87 -6.39 65 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 54.17 -6.24 65 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 52.88 -5.71 67 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.50 -6.31 64 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 49.68 -4.87 67 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 47.33 -6.24 64 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 45.10 -6.52 62 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 43.95 -6.22 63 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 42.47 -5.93 63 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 41.12 -5.09 63 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 39.64 -5.07 63 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 38.15 -5.85 63 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 36.69 -5.40 62 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 35.90 -4.21 64 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 34.78 -4.02 64 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 33.10 -4.42 63 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 32.54 -3.76 64 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 31.51 -4.16 64 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 30.47 -3.80 64 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 29.44 -3.70 65 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 28.45 -3.90 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.50 -3.82 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 26.57 -3.72 64 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 25.69 -3.62 65 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 24.81 -3.56 65 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 23.92 -3.53 65 0 379 0
30MAR27 172.50 C 0.00 0.00 0.00 23.13 -3.42 65 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 21.66 -3.91 63 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 21.17 -3.53 64 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 20.11 -3.41 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 19.31 -3.82 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.65 -3.69 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 17.97 -3.28 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 17.82 -2.74 64 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 17.27 -2.64 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.71 -2.56 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 16.09 -2.55 64 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 15.47 -2.61 64 0 241 0
30MAR27 205.00 C 0.00 0.00 0.00 14.35 -2.49 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 13.41 -2.20 64 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 12.47 -2.10 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 11.53 -2.10 64 0 61 0
30MAR27 225.00 C 0.00 0.00 0.00 10.69 -2.00 64 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 10.00 -1.75 64 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 9.31 -1.65 64 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 8.62 -1.64 64 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 7.94 -1.63 64 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 7.45 -1.43 64 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 6.75 -1.46 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 6.46 -1.25 64 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 5.79 -1.43 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 5.36 -1.36 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 5.03 -1.20 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 4.70 -1.06 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 4.37 -1.05 63 0 105 0
30MAR27 290.00 C 5.04 5.04 5.04 4.16 -0.92 64 40 312 +40
29JUN27 65.00 C 0.00 0.00 0.00 91.81 -6.47 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 89.58 -6.43 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 87.35 -6.44 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 85.18 -6.38 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 83.06 -6.33 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 80.94 -6.33 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 78.86 -6.30 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 76.86 -6.19 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 74.88 -6.18 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 72.89 -6.18 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 70.99 -6.10 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 69.15 -5.98 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 67.32 -5.98 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.49 -5.97 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 63.72 -5.92 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 62.06 -5.75 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 60.39 -5.72 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 58.73 -5.72 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 57.07 -5.72 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 55.55 -5.58 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 54.07 -5.41 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 52.60 -5.40 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 51.12 -5.40 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 49.64 -5.41 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 48.29 -5.28 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 47.00 -5.09 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 45.71 -5.02 62 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 45.55 -3.90 64 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 43.56 -4.61 63 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 42.35 -4.53 63 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 41.18 -4.42 63 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 39.95 -4.36 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 38.72 -5.26 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 37.88 -4.91 63 0 0 0
29JUN27 150.00 C 35.60 35.60 35.60 36.79 -5.04 63 20 45 0
29JUN27 152.50 C 0.00 0.00 0.00 35.72 -4.84 63 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 34.84 -4.55 63 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 33.76 -3.86 62 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 32.93 -4.45 63 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 31.97 -4.56 63 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 31.12 -4.41 63 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 30.36 -3.44 63 0 21 0
29JUN27 170.00 C 0.00 0.00 0.00 29.30 -3.76 63 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 28.59 -4.15 63 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 27.81 -4.07 63 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 27.07 -3.45 63 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 26.37 -3.94 63 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 25.66 -3.90 63 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 24.98 -3.83 63 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 24.24 -3.83 63 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 51.68 -4.96 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 50.44 -4.96 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 49.20 -4.96 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 47.96 -4.96 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 46.87 -4.80 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 45.82 -4.61 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 44.78 -4.51 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 43.73 -4.51 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 42.68 -4.51 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 42.09 -4.05 63 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 41.13 -3.96 63 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 40.55 -3.49 63 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 39.63 -4.06 63 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 38.51 -4.23 63 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 37.65 -4.16 63 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 36.68 -4.34 63 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 35.85 -4.21 63 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 35.17 -4.04 63 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 34.40 -3.96 63 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 33.64 -3.90 63 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 32.89 -3.86 63 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 32.30 -3.76 63 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 30.67 -4.53 62 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 30.66 -3.83 63 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 29.29 -3.50 62 0 0 0
TOTAL CALL 1,554 43,263 +716
18SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 -0.02 91 0 14 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.03 86 0 4 0
18SEP26 139.00 P 0.30 0.30 0.30 0.01 -0.04 81 4 5 +4
18SEP26 140.00 P 0.00 0.00 0.00 0.02 -0.05 82 0 23 0
18SEP26 141.00 P 0.19 0.19 0.19 0.03 -0.06 82 1 1 -1
18SEP26 142.00 P 0.15 0.15 0.15 0.05 -0.07 82 1 22 -1
18SEP26 143.00 P 0.61 0.61 0.22 0.07 -0.09 81 101 46 -9
18SEP26 144.00 P 0.76 0.76 0.76 0.11 -0.10 81 1 31 -1
18SEP26 145.00 P 0.85 1.20 0.28 0.16 -0.10 81 4 74 +2
18SEP26 146.00 P 1.05 1.15 0.96 0.23 -0.10 81 42 39 +10
18SEP26 147.00 P 0.00 0.00 0.00 0.33 -0.08 81 0 39 0
18SEP26 148.00 P 0.72 1.19 0.64 0.46 -0.04 81 31 238 0
18SEP26 149.00 P 0.85 0.85 0.85 0.63 +0.04 81 1 191 0
18SEP26 150.00 P 0.73 2.80 0.73 0.82 +0.09 81 35 367 +7
18SEP26 152.50 P 1.50 3.72 1.50 1.55 +0.39 81 175 569 +26
18SEP26 155.00 P 5.00 5.45 3.20 2.63 +0.83 81 54 589 -37
18SEP26 157.50 P 7.21 7.21 7.21 4.12 +1.59 82 19 249 0
18SEP26 160.00 P 4.00 10.74 4.00 5.94 +2.41 83 39 125 -25
18SEP26 162.50 P 9.30 9.30 9.30 8.07 +3.23 88 1 72 0
18SEP26 165.00 P 0.00 0.00 0.00 10.20 +3.83 80 0 564 0
18SEP26 167.50 P 0.00 0.00 0.00 12.58 +4.33 80 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 15.03 +4.87 81 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 17.51 +5.56 83 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 20.00 +5.92 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 22.50 +6.16 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 25.00 +6.33 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 27.50 +6.44 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 30.00 +6.51 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 32.50 +6.42 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 35.00 +6.58 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 37.50 +6.59 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 40.00 +6.60 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 42.50 +6.60 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 45.00 +6.60 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 47.50 +6.60 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 50.00 +6.60 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 52.50 +6.60 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 55.00 +6.60 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 57.50 +6.60 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 60.00 +6.60 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.39 +0.17 70 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.46 +0.19 70 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.54 +0.22 70 0 2 0
25SEP26 135.00 P 0.96 0.96 0.96 0.64 +0.27 70 1 1 +1
25SEP26 136.00 P 0.74 0.74 0.74 0.74 +0.30 70 1 1 +1
25SEP26 137.00 P 0.00 0.00 0.00 0.86 +0.34 70 0 1 0
25SEP26 138.00 P 0.00 0.00 0.00 1.01 +0.42 70 0 0 0
25SEP26 139.00 P 1.80 1.80 1.22 1.16 +0.47 70 2 2 +2
25SEP26 140.00 P 1.61 2.05 1.61 1.32 +0.55 70 10 27 0
25SEP26 141.00 P 1.42 2.22 1.42 1.49 +0.63 70 32 32 +32
25SEP26 142.00 P 0.00 0.00 0.00 1.67 +0.62 69 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 1.89 +0.76 69 0 2 0
25SEP26 144.00 P 0.00 0.00 0.00 2.11 +0.76 69 0 4 0
25SEP26 145.00 P 2.20 3.10 2.20 2.34 +0.91 68 39 66 +31
25SEP26 146.00 P 2.77 2.77 2.77 2.64 +1.00 69 3 7 +3
25SEP26 147.00 P 3.09 3.15 3.09 2.94 +1.11 68 5 3 +3
25SEP26 148.00 P 2.50 3.44 2.43 3.27 +1.24 69 53 51 +50
25SEP26 149.00 P 3.81 3.81 3.81 3.63 +1.36 69 4 4 +4
25SEP26 150.00 P 3.15 5.56 3.15 4.01 +1.49 69 23 122 0
25SEP26 152.50 P 0.00 0.00 0.00 5.11 +1.87 69 0 32 0
25SEP26 155.00 P 0.00 0.00 0.00 6.36 +2.30 70 0 8 0
25SEP26 157.50 P 0.00 0.00 0.00 7.77 +2.64 70 0 20 0
25SEP26 160.00 P 0.00 0.00 0.00 9.33 +3.14 70 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 11.03 +3.46 71 0 7 0
25SEP26 165.00 P 0.00 0.00 0.00 12.69 +3.66 69 0 1 0
25SEP26 167.50 P 0.00 0.00 0.00 14.62 +4.00 69 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 16.64 +4.02 69 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 18.74 +4.71 69 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 21.56 +5.62 81 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 23.19 +5.27 69 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 25.50 +5.50 70 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 27.85 +5.69 69 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 30.92 +6.56 90 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 32.83 +5.96 77 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 35.68 +6.53 94 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 37.50 +5.93 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 40.11 +5.98 78 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 42.51 +6.13 68 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 45.00 +6.36 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 47.50 +6.41 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 50.00 +6.54 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 52.50 +6.57 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 55.00 +6.59 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 57.50 - 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 0.00 153 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 140 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 128 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 123 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 112 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 107 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 97 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 75 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.04 +0.02 68 0 894 0
29SEP26 117.50 P 0.25 0.25 0.25 0.07 +0.04 68 4 196 -4
29SEP26 120.00 P 0.27 0.31 0.27 0.11 +0.05 67 65 396 -50
29SEP26 122.50 P 0.00 0.00 0.00 0.17 +0.08 67 0 429 0
29SEP26 125.00 P 0.54 0.54 0.54 0.27 +0.13 67 5 434 -5
29SEP26 127.50 P 0.00 0.00 0.00 0.39 +0.18 67 0 255 0
29SEP26 130.00 P 0.80 0.84 0.72 0.58 +0.27 67 104 447 +1
29SEP26 132.50 P 0.00 0.00 0.00 0.83 +0.38 67 0 75 0
29SEP26 135.00 P 1.32 1.56 1.32 1.16 +0.52 67 22 277 -18
29SEP26 137.50 P 1.60 1.81 1.60 1.55 +0.65 67 19 179 0
29SEP26 140.00 P 1.98 2.86 1.98 2.01 +0.84 67 75 200 +14
29SEP26 142.50 P 3.00 3.51 2.51 2.59 +1.04 67 28 191 0
29SEP26 145.00 P 3.20 4.49 3.20 3.28 +1.29 66 11 283 -3
29SEP26 147.50 P 3.10 5.41 3.10 4.09 +1.54 66 33 140 -9
29SEP26 150.00 P 3.87 6.82 3.87 5.08 +1.89 66 90 1,900 -15
29SEP26 152.50 P 6.50 6.50 6.50 6.17 +2.18 66 4 121 +4
29SEP26 155.00 P 5.97 9.30 5.97 7.53 +2.65 68 8 170 0
29SEP26 157.50 P 9.97 11.30 9.97 8.91 +2.97 67 29 92 -14
29SEP26 160.00 P 8.00 10.20 8.00 10.20 +3.08 65 8 55 +8
29SEP26 162.50 P 0.00 0.00 0.00 11.94 +3.50 67 0 78 0
29SEP26 165.00 P 0.00 0.00 0.00 13.70 +3.82 67 0 327 0
29SEP26 167.50 P 0.00 0.00 0.00 15.52 +4.03 67 0 1,145 0
29SEP26 170.00 P 0.00 0.00 0.00 17.98 +4.92 72 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 19.49 +4.65 67 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 22.21 +5.55 75 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 23.75 +5.15 67 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 26.74 +6.13 79 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 28.25 +4.88 67 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 30.92 +6.07 74 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 33.91 +6.87 88 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 35.72 +6.57 78 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 38.14 +6.57 80 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 40.46 +6.33 79 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.60 +6.22 67 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.10 +6.46 70 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 50.40 +6.85 90 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 55.00 +6.54 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 60.00 +6.48 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 65.00 +6.60 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 70.00 +6.60 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 75.00 +6.60 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 80.00 +6.60 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 85.00 +6.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 90.00 +6.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 95.00 +6.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 100.00 +6.60 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 105.00 +6.60 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 110.00 +6.60 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 115.00 +6.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.00 +6.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 125.00 +6.60 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 130.00 +6.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 135.00 +6.60 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 140.00 +6.60 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 145.00 +6.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 +0.02 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 +0.03 66 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.09 +0.04 65 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.13 +0.06 66 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.18 +0.08 65 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.25 +0.11 66 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.34 +0.14 66 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.46 +0.19 66 0 73 0
29OCT26 107.50 P 0.84 0.84 0.84 0.59 +0.23 66 1 21 +1
29OCT26 110.00 P 0.88 0.88 0.88 0.75 +0.27 65 10 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.95 +0.33 65 0 22 0
29OCT26 115.00 P 1.30 1.31 1.30 1.23 +0.45 66 2 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.47 +0.50 65 0 16 0
29OCT26 120.00 P 1.85 1.95 1.85 1.78 +0.52 65 8 29 +2
29OCT26 122.50 P 2.17 2.17 2.17 2.16 +0.66 65 1 62 0
29OCT26 125.00 P 2.61 2.61 2.61 2.59 +0.78 65 1 56 0
29OCT26 127.50 P 0.00 0.00 0.00 3.10 +0.93 64 0 54 0
29OCT26 130.00 P 0.00 0.00 0.00 3.63 +1.06 64 0 146 0
29OCT26 132.50 P 3.75 4.20 3.75 4.30 +1.22 64 2 32 0
29OCT26 135.00 P 3.98 4.74 3.98 4.96 +1.37 64 11 125 +11
29OCT26 137.50 P 0.00 0.00 0.00 5.75 +1.53 64 0 55 0
29OCT26 140.00 P 6.55 7.50 6.41 6.58 +1.70 64 22 99 +22
29OCT26 142.50 P 7.42 7.43 7.42 7.47 +1.86 64 10 639 +6
29OCT26 145.00 P 0.00 0.00 0.00 8.48 +2.04 64 0 35 0
29OCT26 147.50 P 10.50 10.50 10.50 9.59 +2.32 64 2 63 +2
29OCT26 150.00 P 9.50 12.50 9.50 10.79 +2.54 64 14 1,803 +11
29OCT26 152.50 P 0.00 0.00 0.00 12.08 +2.73 65 0 47 0
29OCT26 155.00 P 15.15 15.15 13.40 13.40 +2.90 65 6 33 +4
29OCT26 157.50 P 0.00 0.00 0.00 14.89 +3.14 65 0 11 0
29OCT26 160.00 P 16.60 18.50 16.60 16.52 +3.45 66 11 50 +1
29OCT26 162.50 P 0.00 0.00 0.00 18.00 +3.54 66 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 19.53 +3.61 66 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 21.31 +3.81 66 0 8 0
29OCT26 170.00 P 23.81 23.81 23.81 23.06 +4.06 67 30 90 -16
29OCT26 172.50 P 0.00 0.00 0.00 25.33 +4.69 69 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 27.20 +4.86 69 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 28.57 +4.25 67 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 31.11 +5.25 70 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 32.74 +4.47 68 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 35.04 +5.42 70 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.94 +5.36 70 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.66 +0.23 66 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.79 +0.24 66 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.00 +0.31 66 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.24 +0.38 66 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.49 +0.42 66 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.79 +0.52 66 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 2.12 +0.56 66 0 8 0
27NOV26 112.50 P 2.54 2.63 2.54 2.53 +0.67 66 60 64 +60
27NOV26 115.00 P 0.00 0.00 0.00 2.94 +0.75 66 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 3.44 +0.84 66 0 17 0
27NOV26 120.00 P 3.99 3.99 3.99 3.99 +0.98 66 1 30 0
27NOV26 122.50 P 0.00 0.00 0.00 4.53 +1.03 65 0 4 0
27NOV26 125.00 P 5.60 5.60 5.60 5.25 +1.20 66 1 235 0
27NOV26 127.50 P 0.00 0.00 0.00 5.96 +1.37 66 0 133 0
27NOV26 130.00 P 0.00 0.00 0.00 6.78 +1.53 66 0 62 0
27NOV26 132.50 P 0.00 0.00 0.00 7.51 +1.56 66 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 8.14 +1.48 64 0 0 0
27NOV26 137.50 P 9.87 10.35 9.87 9.13 +1.65 65 16 19 +16
27NOV26 140.00 P 0.00 0.00 0.00 10.11 +1.75 65 0 78 0
27NOV26 142.50 P 0.00 0.00 0.00 11.19 +1.95 65 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 12.32 +2.40 65 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 13.52 +2.55 65 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 14.78 +2.72 65 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 16.10 +2.87 65 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 17.49 +3.03 66 0 179 0
27NOV26 157.50 P 19.53 19.80 19.20 18.92 +3.18 65 19 37 +17
27NOV26 160.00 P 0.00 0.00 0.00 20.43 +3.34 66 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 21.96 +3.47 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 23.56 +3.61 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 25.72 +4.12 68 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 27.44 +4.29 68 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 29.24 +4.49 69 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 31.02 +4.01 69 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 32.90 +4.43 69 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 34.70 +4.51 69 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 36.69 +4.67 70 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 38.61 +4.78 70 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 40.50 +4.77 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 +0.02 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.09 +0.03 65 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 +0.05 65 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 +0.05 65 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.23 +0.07 65 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.30 +0.09 65 0 16 0
30DEC26 80.00 P 0.60 0.60 0.60 0.40 +0.12 65 10 77 +10
30DEC26 82.50 P 0.00 0.00 0.00 0.50 +0.13 65 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.64 +0.18 65 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.79 +0.22 65 0 425 0
30DEC26 90.00 P 1.20 1.20 1.20 1.01 +0.29 65 15 147 +15
30DEC26 92.50 P 0.00 0.00 0.00 1.20 +0.33 65 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.45 +0.37 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.72 +0.42 65 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.03 +0.50 65 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.34 +0.50 65 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.79 +0.64 65 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 3.21 +0.71 65 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.67 +0.75 65 0 662 0
30DEC26 112.50 P 4.80 4.80 4.60 4.24 +0.89 65 2 558 -2
30DEC26 115.00 P 0.00 0.00 0.00 4.80 +1.10 65 0 150 0
30DEC26 117.50 P 0.00 0.00 0.00 5.38 +1.01 65 0 1,034 0
30DEC26 120.00 P 6.26 6.26 5.95 5.92 +1.14 64 31 2,094 +1
30DEC26 122.50 P 0.00 0.00 0.00 6.83 +1.43 65 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 7.55 +1.52 65 0 1,481 0
30DEC26 127.50 P 0.00 0.00 0.00 8.15 +1.42 64 0 61 0
30DEC26 130.00 P 0.00 0.00 0.00 9.19 +1.53 64 0 220 0
30DEC26 132.50 P 9.76 9.76 9.76 9.96 +1.66 64 2 33 0
30DEC26 135.00 P 0.00 0.00 0.00 10.84 +1.60 64 0 26 0
30DEC26 137.50 P 0.00 0.00 0.00 11.95 +1.81 64 0 5 0
30DEC26 140.00 P 13.15 13.15 13.15 13.03 +1.98 64 5 235 +5
30DEC26 142.50 P 0.00 0.00 0.00 14.18 +2.32 64 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 15.39 +2.47 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 16.65 +2.63 64 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 17.96 +2.76 64 0 46 0
30DEC26 152.50 P 0.00 0.00 0.00 19.33 +2.90 64 0 132 0
30DEC26 155.00 P 0.00 0.00 0.00 20.75 +3.03 65 0 196 0
30DEC26 157.50 P 0.00 0.00 0.00 22.22 +3.16 65 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 23.73 +3.28 65 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 25.08 +3.20 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 27.52 +4.16 67 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 29.17 +4.33 67 0 30 0
30DEC26 170.00 P 30.00 30.00 30.00 30.78 +4.37 67 2 69 +2
30DEC26 172.50 P 0.00 0.00 0.00 32.40 +4.39 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.29 +4.65 68 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 35.52 +4.43 66 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 37.96 +4.87 68 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 39.86 +4.94 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.13 +4.54 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 43.54 +4.58 68 0 9 0
30DEC26 190.00 P 45.00 45.00 45.00 45.55 +6.09 69 2 13 +2
30DEC26 192.50 P 0.00 0.00 0.00 47.06 +4.39 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 49.17 +4.58 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 51.62 +5.04 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.33 +4.78 69 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 57.85 +5.30 70 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 62.19 +5.22 71 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 65.53 +4.82 68 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.82 +5.98 72 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 74.92 +5.73 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 79.96 +6.57 74 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 83.88 +6.45 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 88.47 +6.46 71 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 93.21 +7.00 72 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 97.90 +6.39 73 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 102.61 +5.88 73 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 106.80 +5.44 70 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 111.30 +6.42 69 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 116.16 +6.59 69 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 121.16 +6.36 71 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 125.84 +6.32 70 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 130.73 +6.18 71 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 135.79 +6.48 73 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 140.73 +6.57 74 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.34 +6.69 70 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.51 +0.12 63 0 142 0
30MAR27 67.50 P 0.00 0.00 0.00 0.63 +0.13 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.80 +0.19 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.96 +0.19 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.18 +0.24 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.41 +0.29 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.70 +0.34 64 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.03 +0.43 64 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.38 +0.51 64 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.64 +0.44 63 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.16 +0.63 64 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.57 +0.60 63 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.00 +0.57 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.50 +0.60 63 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 4.95 +0.59 63 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.52 +0.66 63 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.12 +0.71 63 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.76 +0.83 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.48 +0.94 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 8.21 +0.95 62 0 0 0
30MAR27 115.00 P 9.42 9.42 8.82 8.95 +1.05 62 4 8 +2
30MAR27 117.50 P 0.00 0.00 0.00 9.77 +1.12 62 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 10.68 +1.20 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 11.60 +1.29 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.51 +1.34 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 13.43 +1.35 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 14.51 +1.58 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 15.61 +1.69 62 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 16.71 +1.66 62 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 17.81 +1.69 62 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 18.96 +1.72 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 20.20 +2.09 62 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 21.49 +2.36 62 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 22.82 +2.49 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.18 +2.39 62 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 25.59 +2.69 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 27.03 +2.84 62 0 0 0
30MAR27 157.50 P 29.64 29.64 29.64 28.53 +2.96 62 1 16 0
30MAR27 160.00 P 0.00 0.00 0.00 29.94 +2.95 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 31.41 +2.98 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 32.98 +3.05 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 34.66 +3.22 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 35.96 +2.98 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 37.64 +3.08 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.53 +3.31 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.69 +3.35 63 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.50 +3.48 63 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 45.50 +3.55 63 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 47.48 +4.01 64 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 49.00 +3.76 63 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.58 +3.54 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.75 +3.64 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.72 +3.76 64 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.54 +3.69 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 58.53 +3.79 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 62.72 +4.13 65 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 66.58 +4.08 64 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 70.96 +4.72 65 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.90 +4.33 65 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 79.83 +5.13 67 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.09 +4.21 64 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 87.39 +4.55 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.73 +4.54 64 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 95.69 +4.12 63 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 101.28 +6.11 67 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 105.36 +5.82 66 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 110.05 +6.31 66 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 114.34 +6.22 65 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 118.21 +4.48 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 123.42 +6.23 65 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 127.53 +5.80 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 132.21 +5.83 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 136.90 +5.85 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.21 +0.16 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.46 +0.19 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.71 +0.18 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.02 +0.24 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.37 +0.29 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.72 +0.29 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.19 +0.41 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.57 +0.43 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.05 +0.44 62 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 4.66 +0.58 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.08 +0.52 62 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 5.69 +0.63 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.32 +0.47 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.94 +0.64 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.63 +0.71 62 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 8.42 +0.87 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.20 +0.89 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.99 +0.89 62 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.79 +0.90 62 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 11.72 +1.04 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.69 +1.21 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.67 +1.22 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.64 +1.22 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 15.62 +1.23 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.79 +1.66 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.87 +1.74 62 0 30 0
29JUN27 130.00 P 19.50 19.50 19.50 19.01 +1.84 62 1 16 +1
29JUN27 132.50 P 0.00 0.00 0.00 20.18 +1.67 62 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 21.34 +1.68 62 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 22.51 +1.67 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.85 +1.82 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.06 +1.79 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.48 +2.16 61 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 27.84 +2.34 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.24 +2.36 62 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.66 +2.43 62 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 32.13 +2.52 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.62 +2.60 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 34.93 +2.04 61 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 36.65 +2.86 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 38.14 +2.85 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.74 +2.92 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.05 +2.05 61 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 42.96 +2.92 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 44.40 +2.17 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 46.37 +2.48 61 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 48.23 +2.84 61 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 49.96 +2.69 61 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 52.12 +3.12 62 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 53.73 +2.98 62 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 21.71 +1.67 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 22.91 +1.67 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 24.11 +1.68 62 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 25.32 +1.69 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 26.69 +1.86 62 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 27.75 +1.71 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 28.92 +1.58 61 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 30.29 +1.56 61 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 31.78 +1.95 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 33.21 +1.97 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 34.67 +2.03 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 36.28 +2.57 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 37.51 +2.41 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 39.11 +2.54 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 40.68 +2.19 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 42.26 +2.24 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 44.04 +2.87 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 45.51 +2.75 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 47.63 +3.28 62 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 49.32 +3.36 62 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 50.85 +2.65 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 52.83 +3.03 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 54.60 +3.17 62 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 56.36 +3.17 62 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 58.13 +3.18 62 0 0 0
TOTAL PUT 1,490 46,240 +184
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$1150.000
18SEP26 905.00 C 0.00 0.00 0.00 245.07 +12.91 0 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 240.08 +12.91 129 0 0 0
18SEP26 915.00 C 0.00 0.00 0.00 235.08 +12.91 125 0 0 0
18SEP26 920.00 C 0.00 0.00 0.00 230.08 +12.90 121 0 0 0
18SEP26 925.00 C 0.00 0.00 0.00 225.08 +12.89 118 0 0 0
18SEP26 930.00 C 0.00 0.00 0.00 220.08 +12.88 114 0 0 0
18SEP26 935.00 C 0.00 0.00 0.00 215.08 +12.86 110 0 0 0
18SEP26 940.00 C 0.00 0.00 0.00 210.08 +12.84 106 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 205.08 +12.82 102 0 0 0
18SEP26 950.00 C 0.00 0.00 0.00 200.08 +12.79 98 0 0 0
18SEP26 955.00 C 0.00 0.00 0.00 195.08 +12.75 94 0 0 0
18SEP26 960.00 C 0.00 0.00 0.00 190.08 +12.71 88 0 0 0
18SEP26 965.00 C 0.00 0.00 0.00 185.08 +12.66 80 0 0 0
18SEP26 970.00 C 0.00 0.00 0.00 180.08 +12.59 0 0 0 0
18SEP26 975.00 C 0.00 0.00 0.00 175.09 +12.52 97 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 170.09 +12.43 94 0 0 0
18SEP26 985.00 C 0.00 0.00 0.00 165.09 +12.32 91 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 160.10 +12.21 94 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 155.11 +12.06 95 0 0 0
18SEP26 1,000.00 C 0.00 0.00 0.00 150.12 +11.90 94 0 0 0
18SEP26 1,005.00 C 0.00 0.00 0.00 145.14 +11.71 95 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 140.16 +11.49 95 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 135.18 +11.24 94 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 130.22 +10.96 94 0 0 0
18SEP26 1,025.00 C 0.00 0.00 0.00 125.27 +10.65 94 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 120.33 +10.30 94 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 115.41 +9.91 94 0 0 0
18SEP26 1,040.00 C 0.00 0.00 0.00 110.51 +9.49 94 0 0 0
18SEP26 1,045.00 C 0.00 0.00 0.00 105.64 +9.03 94 0 1 0
18SEP26 1,050.00 C 0.00 0.00 0.00 100.79 +8.52 94 0 0 0
18SEP26 1,055.00 C 0.00 0.00 0.00 95.99 +7.99 94 0 0 0
18SEP26 1,060.00 C 0.00 0.00 0.00 91.23 +7.42 94 0 0 0
18SEP26 1,065.00 C 0.00 0.00 0.00 86.52 +6.81 94 0 0 0
18SEP26 1,070.00 C 0.00 0.00 0.00 81.86 +6.17 94 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 77.28 +7.67 94 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 72.77 +6.87 94 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 68.35 +6.06 94 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 64.02 +5.24 94 0 0 0
18SEP26 1,095.00 C 0.00 0.00 0.00 59.80 +2.70 94 0 3 0
18SEP26 1,100.00 C 0.00 0.00 0.00 55.70 +2.00 94 0 16 0
18SEP26 1,105.00 C 0.00 0.00 0.00 51.72 +2.81 94 0 8 0
18SEP26 1,110.00 C 0.00 0.00 0.00 47.87 +2.02 94 0 7 0
18SEP26 1,115.00 C 0.00 0.00 0.00 42.84 -0.06 87 0 10 0
18SEP26 1,120.00 C 0.00 0.00 0.00 39.40 -0.67 88 0 17 0
18SEP26 1,125.00 C 0.00 0.00 0.00 36.10 -1.27 89 0 4 0
18SEP26 1,130.00 C 29.98 29.98 29.98 32.97 -1.81 90 160 260 +160
18SEP26 1,135.00 C 0.00 0.00 0.00 30.00 -2.31 90 0 0 0
18SEP26 1,140.00 C 55.00 55.00 55.00 27.19 -2.77 91 2 7 0
18SEP26 1,145.00 C 24.60 24.60 19.19 24.56 -3.17 91 2 2 0
18SEP26 1,150.00 C 20.00 22.39 18.00 22.09 -3.53 91 13 43 +9
18SEP26 1,155.00 C 0.00 0.00 0.00 19.80 -3.82 92 0 22 0
18SEP26 1,160.00 C 42.00 42.00 25.00 17.67 -4.07 92 4 4 +2
18SEP26 1,165.00 C 0.00 0.00 0.00 15.82 -4.15 93 0 2 0
18SEP26 1,170.00 C 0.00 0.00 0.00 14.24 -4.07 94 0 20 0
18SEP26 1,175.00 C 22.80 22.80 22.80 12.77 -3.99 95 1 2 0
18SEP26 1,180.00 C 10.85 10.85 10.85 11.43 -3.87 96 15 17 +4
18SEP26 1,185.00 C 9.63 9.63 9.63 9.99 -3.96 96 15 17 -7
18SEP26 1,190.00 C 8.60 8.60 8.60 8.70 -3.99 95 15 23 +15
18SEP26 1,195.00 C 8.50 8.50 8.50 7.54 -3.98 95 2 8 +2
18SEP26 1,200.00 C 13.83 14.50 9.50 6.50 -4.25 95 38 417 -4
18SEP26 1,205.00 C 14.50 14.50 5.20 5.58 -3.91 95 18 17 +14
18SEP26 1,210.00 C 6.30 6.30 5.09 4.78 -3.83 95 17 16 -1
18SEP26 1,215.00 C 4.46 4.46 4.46 4.07 -3.76 95 15 80 0
18SEP26 1,220.00 C 5.50 5.50 3.93 3.45 -3.71 95 19 19 +10
18SEP26 1,225.00 C 3.26 3.26 3.26 2.92 -3.51 95 15 24 +15
18SEP26 1,230.00 C 0.00 0.00 0.00 2.45 -3.44 95 0 1 0
18SEP26 1,235.00 C 0.00 0.00 0.00 1.99 -3.12 94 0 2 0
18SEP26 1,240.00 C 10.28 10.28 10.28 1.66 -2.90 94 1 16 +1
18SEP26 1,245.00 C 0.00 0.00 0.00 1.38 -2.68 94 0 0 0
18SEP26 1,250.00 C 10.00 10.00 10.00 1.14 -2.47 94 5 108 +5
18SEP26 1,255.00 C 0.00 0.00 0.00 0.93 -2.27 94 0 2 0
18SEP26 1,260.00 C 0.00 0.00 0.00 0.76 -2.08 94 0 11 0
18SEP26 1,265.00 C 0.00 0.00 0.00 0.62 -1.89 94 0 6 0
18SEP26 1,270.00 C 0.00 0.00 0.00 0.51 -1.70 94 0 0 0
18SEP26 1,275.00 C 0.00 0.00 0.00 0.41 -1.53 94 0 1 0
18SEP26 1,280.00 C 0.00 0.00 0.00 0.33 -1.38 94 0 3 0
18SEP26 1,285.00 C 0.00 0.00 0.00 0.26 -1.24 94 0 0 0
18SEP26 1,290.00 C 0.00 0.00 0.00 0.21 -1.10 94 0 1 0
18SEP26 1,295.00 C 0.00 0.00 0.00 0.17 -0.98 94 0 5 0
18SEP26 1,300.00 C 0.00 0.00 0.00 0.13 -0.87 94 0 3 0
18SEP26 1,305.00 C 0.00 0.00 0.00 0.10 -0.77 94 0 629 0
25SEP26 970.00 C 0.00 0.00 0.00 185.51 +10.49 83 0 0 0
25SEP26 975.00 C 0.00 0.00 0.00 180.99 +10.33 83 0 0 0
25SEP26 980.00 C 0.00 0.00 0.00 176.51 +10.17 83 0 0 0
25SEP26 985.00 C 0.00 0.00 0.00 172.06 +9.99 83 0 0 0
25SEP26 990.00 C 0.00 0.00 0.00 167.66 +9.82 83 0 0 0
25SEP26 995.00 C 0.00 0.00 0.00 163.30 +9.64 83 0 0 0
25SEP26 1,000.00 C 0.00 0.00 0.00 158.98 +9.46 83 0 0 0
25SEP26 1,005.00 C 0.00 0.00 0.00 154.70 +9.26 83 0 0 0
25SEP26 1,010.00 C 0.00 0.00 0.00 150.48 +9.08 83 0 0 0
25SEP26 1,015.00 C 0.00 0.00 0.00 146.30 +8.88 83 0 0 0
25SEP26 1,020.00 C 0.00 0.00 0.00 142.17 +8.67 83 0 0 0
25SEP26 1,025.00 C 0.00 0.00 0.00 138.09 +8.46 83 0 0 0
25SEP26 1,030.00 C 0.00 0.00 0.00 134.07 +8.26 83 0 0 0
25SEP26 1,035.00 C 0.00 0.00 0.00 130.10 +8.04 83 0 0 0
25SEP26 1,040.00 C 0.00 0.00 0.00 126.19 +7.83 83 0 0 0
25SEP26 1,045.00 C 0.00 0.00 0.00 122.34 +7.62 83 0 0 0
25SEP26 1,050.00 C 0.00 0.00 0.00 118.55 +7.40 83 0 0 0
25SEP26 1,055.00 C 0.00 0.00 0.00 114.82 +7.18 83 0 0 0
25SEP26 1,060.00 C 0.00 0.00 0.00 111.15 +6.96 83 0 0 0
25SEP26 1,065.00 C 0.00 0.00 0.00 107.54 +6.73 83 0 0 0
25SEP26 1,070.00 C 0.00 0.00 0.00 104.00 +6.51 83 0 0 0
25SEP26 1,075.00 C 0.00 0.00 0.00 100.53 +6.30 83 0 0 0
25SEP26 1,080.00 C 0.00 0.00 0.00 97.12 +6.07 83 0 0 0
25SEP26 1,085.00 C 0.00 0.00 0.00 93.78 +5.85 83 0 0 0
25SEP26 1,090.00 C 0.00 0.00 0.00 90.51 +5.64 83 0 0 0
25SEP26 1,095.00 C 0.00 0.00 0.00 87.31 +7.88 83 0 0 0
25SEP26 1,100.00 C 0.00 0.00 0.00 84.17 +7.57 83 0 0 0
25SEP26 1,105.00 C 0.00 0.00 0.00 78.68 +4.84 79 0 0 0
25SEP26 1,110.00 C 0.00 0.00 0.00 75.78 +4.64 79 0 0 0
25SEP26 1,115.00 C 0.00 0.00 0.00 72.94 +4.43 79 0 0 0
25SEP26 1,120.00 C 0.00 0.00 0.00 70.18 +4.23 79 0 0 0
25SEP26 1,125.00 C 0.00 0.00 0.00 67.49 +4.04 79 0 100 0
25SEP26 1,130.00 C 0.00 0.00 0.00 64.86 +3.84 80 0 0 0
25SEP26 1,135.00 C 55.00 55.00 55.00 62.30 +3.65 80 3 3 +3
25SEP26 1,140.00 C 0.00 0.00 0.00 59.82 +3.47 80 0 51 0
25SEP26 1,145.00 C 0.00 0.00 0.00 57.40 +3.18 80 0 0 0
25SEP26 1,150.00 C 0.00 0.00 0.00 55.05 +3.11 80 0 2 0
25SEP26 1,155.00 C 0.00 0.00 0.00 52.77 +2.94 80 0 4 0
25SEP26 1,160.00 C 0.00 0.00 0.00 50.56 +2.78 80 0 0 0
25SEP26 1,165.00 C 0.00 0.00 0.00 48.41 +2.61 80 0 0 0
25SEP26 1,170.00 C 0.00 0.00 0.00 46.33 +2.38 80 0 0 0
25SEP26 1,175.00 C 57.69 57.69 42.71 44.32 +2.10 81 2 2 +1
25SEP26 1,180.00 C 0.00 0.00 0.00 42.37 +1.83 81 0 0 0
25SEP26 1,185.00 C 0.00 0.00 0.00 40.49 +1.57 81 0 0 0
25SEP26 1,190.00 C 0.00 0.00 0.00 38.67 +1.39 81 0 0 0
25SEP26 1,195.00 C 52.83 52.83 52.83 37.02 +1.19 81 6 6 +6
25SEP26 1,200.00 C 54.00 54.00 32.50 35.48 +1.11 81 14 11 +10
25SEP26 1,205.00 C 51.88 51.88 51.88 33.95 +1.04 82 6 7 +6
25SEP26 1,210.00 C 0.00 0.00 0.00 32.49 +0.94 82 0 1 0
25SEP26 1,215.00 C 0.00 0.00 0.00 31.04 +0.70 82 0 0 0
25SEP26 1,220.00 C 0.00 0.00 0.00 29.70 +1.84 82 0 0 0
25SEP26 1,225.00 C 0.00 0.00 0.00 28.40 +1.69 82 0 0 0
25SEP26 1,230.00 C 35.00 40.10 21.00 27.56 +1.23 83 29 28 +28
25SEP26 1,235.00 C 38.49 38.49 38.49 25.96 +0.51 83 6 6 +6
25SEP26 1,240.00 C 0.00 0.00 0.00 24.10 -0.23 82 0 1 0
25SEP26 1,245.00 C 0.00 0.00 0.00 23.69 +0.73 83 0 0 0
25SEP26 1,250.00 C 26.00 26.00 26.00 21.71 +0.54 82 1 7 0
25SEP26 1,255.00 C 0.00 0.00 0.00 20.92 +0.64 83 0 0 0
25SEP26 1,260.00 C 23.50 23.50 23.50 20.16 +0.47 83 11 13 0
25SEP26 1,265.00 C 0.00 0.00 0.00 19.30 +0.41 84 0 1 0
25SEP26 1,270.00 C 14.40 14.40 14.40 18.02 +0.07 83 1 229 +1
29SEP26 500.00 C 0.00 0.00 0.00 650.50 +12.96 123 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 640.51 +12.96 120 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 630.52 +12.96 117 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 620.53 +12.96 115 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 610.54 +12.96 112 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 600.55 +12.96 110 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 590.56 +12.96 107 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 580.57 +12.96 105 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 570.58 +12.96 102 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 560.59 +12.96 100 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 550.60 +12.95 98 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 540.61 +12.95 95 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 530.62 +12.95 93 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 520.63 +12.95 91 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 510.64 +12.95 89 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 500.65 +12.95 87 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 490.66 +12.94 84 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 480.67 +12.94 82 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 470.68 +12.94 80 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 460.69 +12.93 78 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 450.70 +12.92 76 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 440.72 +12.92 80 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 430.73 +12.90 78 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 420.75 +12.89 78 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 410.77 +12.87 78 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 400.80 +12.86 79 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 390.83 +12.83 79 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 380.86 +12.79 78 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 370.91 +12.76 79 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 360.97 +12.72 79 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 351.04 +12.66 79 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 341.12 +12.59 78 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 331.23 +12.51 79 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 321.36 +12.42 78 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 311.52 +12.32 78 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 301.72 +12.20 79 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 291.95 +12.06 79 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 282.23 +11.90 78 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 272.57 +11.73 79 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 262.97 +11.54 79 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 253.44 +11.33 79 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 243.99 +11.10 79 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 234.63 +10.85 79 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 225.37 +10.58 79 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 216.21 +10.28 79 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 207.18 +9.98 79 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 198.28 +9.65 79 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 189.52 +9.31 79 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 180.91 +8.94 79 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 172.47 +8.57 79 0 24 0
29SEP26 1,000.00 C 149.35 149.35 149.35 164.20 +8.19 79 2 35 0
29SEP26 1,010.00 C 0.00 0.00 0.00 156.11 +7.79 79 0 19 0
29SEP26 1,020.00 C 0.00 0.00 0.00 148.22 +7.39 79 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 140.53 +6.98 79 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 133.05 +6.57 79 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 125.79 +6.16 79 0 56 0
29SEP26 1,060.00 C 0.00 0.00 0.00 118.75 +5.74 79 0 5 0
29SEP26 1,070.00 C 0.00 0.00 0.00 111.95 +5.33 79 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 105.38 +4.93 79 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 99.05 +4.53 79 0 38 0
29SEP26 1,100.00 C 110.00 110.00 110.00 92.96 +6.80 79 1 266 0
29SEP26 1,110.00 C 0.00 0.00 0.00 87.12 +6.26 79 0 59 0
29SEP26 1,120.00 C 0.00 0.00 0.00 79.08 +3.29 75 0 65 0
29SEP26 1,130.00 C 0.00 0.00 0.00 73.97 +3.03 76 0 19 0
29SEP26 1,140.00 C 63.00 63.00 63.00 68.94 +2.62 76 1 12 0
29SEP26 1,150.00 C 60.00 74.00 59.00 64.23 +2.31 76 62 87 +27
29SEP26 1,160.00 C 0.00 0.00 0.00 59.75 +2.01 76 0 98 0
29SEP26 1,170.00 C 61.79 61.79 61.79 55.54 +1.77 76 1 113 0
29SEP26 1,180.00 C 44.66 44.66 44.66 51.80 +1.79 77 1 34 0
29SEP26 1,190.00 C 0.00 0.00 0.00 48.27 +1.82 77 0 5 0
29SEP26 1,200.00 C 0.00 0.00 0.00 44.93 +1.83 78 0 303 0
29SEP26 1,210.00 C 0.00 0.00 0.00 41.85 +1.90 78 0 36 0
29SEP26 1,220.00 C 0.00 0.00 0.00 38.93 +1.42 79 0 7 0
29SEP26 1,230.00 C 0.00 0.00 0.00 36.73 +1.82 80 0 11 0
29SEP26 1,240.00 C 0.00 0.00 0.00 33.67 +0.72 80 0 18 0
29SEP26 1,250.00 C 35.40 39.11 26.50 30.94 +1.39 80 20 817 +6
29SEP26 1,260.00 C 0.00 0.00 0.00 28.44 +0.90 80 0 26 0
29SEP26 1,270.00 C 0.00 0.00 0.00 26.05 +0.17 80 0 7 0
29SEP26 1,280.00 C 0.00 0.00 0.00 23.82 -0.03 80 0 426 0
29SEP26 1,290.00 C 0.00 0.00 0.00 21.76 -0.30 80 0 4 0
29SEP26 1,300.00 C 30.00 31.00 20.00 19.85 -0.38 79 3 270 -1
29SEP26 1,310.00 C 0.00 0.00 0.00 18.08 -0.44 79 0 33 0
29SEP26 1,320.00 C 0.00 0.00 0.00 16.45 -0.50 79 0 53 0
29SEP26 1,330.00 C 0.00 0.00 0.00 14.94 -0.54 79 0 288 0
29SEP26 1,340.00 C 0.00 0.00 0.00 13.56 -0.57 79 0 44 0
29SEP26 1,350.00 C 13.37 13.37 13.37 12.29 -0.60 79 30 179 -30
29SEP26 1,360.00 C 17.02 17.02 12.00 11.13 -0.61 79 25 526 +6
29OCT26 500.00 C 0.00 0.00 0.00 651.82 +12.92 82 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 641.88 +12.92 82 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 631.95 +12.91 82 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 622.03 +12.90 83 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 612.11 +12.89 83 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 602.20 +12.87 82 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 592.31 +12.86 83 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 582.42 +12.83 82 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 572.56 +12.82 83 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 562.71 +12.79 83 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 552.87 +12.76 82 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 543.07 +12.73 83 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 533.28 +12.69 83 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 523.52 +12.65 82 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 513.80 +12.62 83 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 504.10 +12.56 83 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 494.44 +12.51 83 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 484.82 +12.46 83 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 475.24 +12.39 82 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 465.71 +12.33 83 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 456.23 +12.26 83 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 446.80 +12.18 83 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 437.43 +12.11 83 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 428.12 +12.02 83 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 418.87 +11.93 83 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 409.69 +11.83 83 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 400.58 +11.73 83 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 380.94 +1.01 0 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 371.53 +11.58 0 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 362.51 +11.05 0 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 353.99 +10.93 52 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 345.56 +10.81 58 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 337.21 +10.68 61 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 328.97 +10.55 64 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 320.81 +10.41 66 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 312.76 +10.27 68 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 304.81 +10.12 69 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 296.97 +9.98 70 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 289.24 +9.83 71 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 281.61 +9.67 72 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 274.10 +9.51 73 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 266.71 +9.35 74 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 259.43 +9.18 74 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 252.28 +9.02 75 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 245.24 +8.85 75 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 238.33 +8.68 76 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 231.54 +8.51 76 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 225.09 +8.55 77 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 225.08 +14.91 83 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 218.47 +14.53 83 0 15 0
29OCT26 1,000.00 C 205.00 217.00 205.00 212.00 +14.17 83 23 187 +23
29OCT26 1,010.00 C 0.00 0.00 0.00 205.65 +7.87 83 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 199.43 +7.68 83 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 193.35 +7.50 83 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 187.40 +7.32 83 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 181.58 +12.37 83 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 175.90 +6.96 83 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 170.35 +6.78 83 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 164.92 +6.60 83 0 34 0
29OCT26 1,090.00 C 0.00 0.00 0.00 154.84 +6.23 79 0 13 0
29OCT26 1,100.00 C 0.00 0.00 0.00 149.83 +6.06 79 0 89 0
29OCT26 1,110.00 C 0.00 0.00 0.00 144.95 +5.90 80 0 1 0
29OCT26 1,120.00 C 125.00 125.00 125.00 140.19 +5.73 80 1 44 0
29OCT26 1,130.00 C 124.00 124.00 124.00 135.55 +5.57 80 1 73 +1
29OCT26 1,140.00 C 0.00 0.00 0.00 131.03 +5.40 80 0 29 0
29OCT26 1,150.00 C 120.00 123.86 120.00 126.63 +5.24 80 3 8 -2
29OCT26 1,160.00 C 131.98 131.98 117.90 123.14 +5.87 81 3 19 +1
29OCT26 1,170.00 C 0.00 0.00 0.00 118.19 +4.93 80 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 115.71 +6.35 81 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 111.96 +6.35 81 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 108.38 +6.48 82 0 71 0
29OCT26 1,210.00 C 0.00 0.00 0.00 104.90 +5.03 82 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 101.73 +5.92 82 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 96.44 +4.93 81 0 290 0
29OCT26 1,240.00 C 0.00 0.00 0.00 93.48 +3.28 82 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 90.72 +3.36 82 0 34 0
29OCT26 1,260.00 C 0.00 0.00 0.00 88.73 +5.33 83 0 32 0
29OCT26 1,270.00 C 0.00 0.00 0.00 85.25 +3.43 83 0 35 0
29OCT26 1,280.00 C 81.39 81.39 81.39 83.31 +4.06 83 1 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 80.72 +3.97 84 0 0 0
29OCT26 1,300.00 C 85.14 85.14 85.14 78.42 +4.09 84 11 17 +6
29OCT26 1,310.00 C 0.00 0.00 0.00 75.53 +3.54 84 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 72.73 +3.11 84 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 70.02 +2.99 84 0 4 0
29OCT26 1,340.00 C 0.00 0.00 0.00 67.40 +2.88 84 0 37 0
29OCT26 1,350.00 C 79.00 79.00 67.00 64.87 +2.77 84 7 44 +5
29OCT26 1,360.00 C 60.00 61.00 60.00 62.42 +2.67 84 10 89 -6
27NOV26 500.00 C 0.00 0.00 0.00 654.17 +12.76 85 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 644.44 +12.72 85 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 634.74 +12.69 85 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 625.07 +12.65 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 615.44 +12.61 85 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 605.84 +12.57 85 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 596.28 +12.52 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 586.77 +12.48 85 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 577.29 +12.42 85 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 567.86 +12.36 85 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 552.87 +6.69 0 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 543.07 +6.16 0 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 539.89 +12.18 85 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 523.52 +12.65 0 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 513.80 +12.62 43 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 504.10 +12.56 50 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 494.44 +11.78 53 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 484.82 +2.17 55 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 475.24 +12.39 56 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 465.71 +12.33 57 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 456.23 +11.82 58 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 446.86 +11.15 58 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 439.94 +12.84 66 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 429.00 +10.88 62 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 422.67 +12.47 68 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 412.76 +10.67 66 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 404.77 +10.56 68 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 396.86 +10.44 69 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 389.05 +10.33 70 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 381.32 +10.21 71 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 373.69 +10.10 72 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 366.15 +9.97 73 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 358.71 +9.86 74 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 351.36 +9.73 75 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 344.11 +9.61 75 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 336.95 +9.47 76 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 329.90 +9.35 76 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 322.94 +9.21 77 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 316.08 +9.08 77 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 309.33 +8.95 77 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 302.67 +8.81 78 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 296.12 +8.68 78 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 289.67 +8.55 78 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 283.32 +8.41 79 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 277.07 +8.27 79 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 270.93 +8.14 79 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 264.88 +8.00 79 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 258.94 +7.86 80 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 253.10 +7.73 80 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 247.36 +7.59 80 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 241.73 +7.46 80 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 236.19 +7.32 80 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 230.75 +7.19 81 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 225.41 +7.05 81 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 220.17 +6.92 81 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 215.03 +6.78 81 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 209.99 +6.66 81 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 205.04 +6.52 81 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 200.19 +6.39 81 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 195.44 +6.27 81 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 190.77 +6.14 82 0 27 0
27NOV26 1,110.00 C 0.00 0.00 0.00 186.20 +6.01 82 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 181.73 +5.89 82 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 177.34 +5.76 82 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 173.04 +5.63 82 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 168.84 +5.52 82 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 164.72 +5.40 82 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 160.68 +5.27 82 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 156.74 +5.16 82 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 152.87 +5.04 82 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 149.34 +4.00 82 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 145.95 +5.37 83 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 141.78 +3.11 82 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 138.33 +3.66 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 134.78 +1.14 83 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 131.40 +3.30 83 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 128.10 +0.63 83 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 124.87 -1.21 83 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 121.71 -1.33 83 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 118.62 -0.04 83 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 117.77 +6.05 84 0 18 0
27NOV26 1,310.00 C 0.00 0.00 0.00 112.66 +0.95 83 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 109.89 +0.90 83 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 109.88 +4.10 84 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 107.46 +4.06 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 104.69 +3.18 85 0 6 0
27NOV26 1,360.00 C 99.20 99.20 99.20 101.82 +0.32 85 1 114 +1
30DEC26 500.00 C 0.00 0.00 0.00 658.10 +12.74 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 648.69 +12.71 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 639.32 +17.27 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 630.01 +12.66 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 620.75 +12.63 83 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 605.84 +6.89 62 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 596.28 +6.45 63 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 586.77 +12.48 64 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 577.29 +5.51 64 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 567.86 +12.36 65 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 554.00 +7.82 0 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 545.00 +8.09 0 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 539.89 +12.18 66 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 527.83 +14.97 58 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 519.26 +14.00 61 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 510.10 +14.37 61 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 501.81 +13.83 64 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 493.05 +10.40 65 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 484.34 +9.02 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 476.17 +12.89 67 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 468.02 +9.74 68 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 459.75 +10.09 68 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 451.35 +8.13 68 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 443.78 +9.30 70 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 436.12 +8.66 70 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 428.63 +9.34 71 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 421.23 +11.07 72 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 413.91 +8.64 73 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 406.68 +9.70 73 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 399.55 +8.75 74 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 392.50 +9.26 74 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 385.53 +10.67 75 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 378.66 +10.59 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 371.88 +10.51 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 365.19 +9.15 76 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 358.59 +10.34 76 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 352.08 +10.26 76 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 345.66 +10.17 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 339.33 +7.72 77 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 333.09 +8.65 77 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 326.94 +9.90 77 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 320.88 +9.81 78 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 314.91 +9.72 78 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 309.03 +8.60 78 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 303.24 +7.25 78 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 297.53 +6.69 78 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 291.92 +6.24 79 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 286.39 +6.68 79 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 280.95 +9.15 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 275.60 +8.01 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 270.33 +6.60 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 265.15 +5.06 79 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 260.05 +6.16 79 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 255.04 +6.25 80 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 250.11 +8.58 80 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 245.26 +4.53 80 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 240.49 +8.38 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 235.81 +5.26 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 231.20 +6.07 80 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 226.68 +1.91 80 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 222.23 +5.42 80 0 10 0
30DEC26 1,110.00 C 0.00 0.00 0.00 218.32 +4.98 80 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 214.23 +8.47 81 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 210.20 +8.48 81 0 3 0
30DEC26 1,140.00 C 203.86 203.86 203.86 205.39 +7.80 81 1 40 +1
30DEC26 1,150.00 C 0.00 0.00 0.00 201.53 +7.91 81 0 13 0
30DEC26 1,160.00 C 0.00 0.00 0.00 197.81 +7.36 81 0 101 0
30DEC26 1,170.00 C 0.00 0.00 0.00 194.12 +7.12 81 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 190.50 +7.01 81 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 186.96 +7.10 81 0 0 0
30DEC26 1,200.00 C 183.00 183.00 183.00 183.28 +6.53 81 1 242 +1
30DEC26 1,210.00 C 0.00 0.00 0.00 180.05 +8.77 82 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 177.82 +6.55 82 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 174.59 +8.73 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 171.08 +6.22 82 0 0 0
30DEC26 1,250.00 C 185.00 185.00 185.00 166.70 +4.87 82 1 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 164.05 +5.44 82 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 161.11 +2.51 83 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 158.19 +4.67 83 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 153.14 +1.48 82 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 150.33 +3.35 82 0 43 0
30DEC26 1,310.00 C 0.00 0.00 0.00 146.39 +0.97 82 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 145.02 +4.62 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 142.43 +2.04 83 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 139.91 +3.02 83 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 136.22 +1.91 82 0 259 0
30DEC26 1,360.00 C 135.00 135.00 135.00 135.05 +1.78 83 1 7 +1
30MAR27 710.00 C 0.00 0.00 0.00 496.90 +13.02 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 490.03 +12.51 75 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 483.22 +12.06 75 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 476.30 +11.50 75 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 469.88 +11.43 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 463.39 +11.30 76 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 457.02 +11.29 76 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 450.90 +11.53 76 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 444.50 +11.38 76 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 438.12 +10.63 76 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 432.63 +10.78 77 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 426.42 +10.20 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 420.79 +7.88 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 415.15 +10.20 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 409.52 +10.20 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 403.89 +10.20 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 398.26 +7.19 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 392.64 +7.21 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 387.02 +7.53 78 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 381.40 +6.78 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 376.52 +9.46 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 371.64 +9.45 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 366.77 +7.92 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 361.89 +8.24 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 357.02 +9.46 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 352.15 +9.45 79 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 347.29 +7.57 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 342.42 +9.45 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 337.56 +9.46 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 332.69 +9.45 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 327.83 +9.06 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 323.27 +8.62 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 319.14 +8.60 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 315.03 +8.61 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 310.92 +8.61 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 307.74 +8.18 80 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 303.65 +6.08 80 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 299.71 +6.06 80 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 295.17 +4.13 80 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 290.46 +8.68 80 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 286.68 +9.01 80 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 283.05 +8.27 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 278.66 +7.78 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 275.96 +8.03 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 272.39 +8.51 81 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 268.87 +8.01 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 265.41 +8.15 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 261.97 +7.81 81 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 258.66 +8.22 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 255.35 +6.36 81 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 252.10 +4.34 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 250.22 +7.28 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 247.02 +10.05 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 243.94 +9.81 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 241.03 +8.29 82 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 238.08 +8.43 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 230.52 +3.08 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 230.51 +6.15 82 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 229.46 +5.11 82 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 226.74 +9.07 83 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 224.06 +6.40 83 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 221.36 +9.12 83 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 218.74 +6.51 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 216.13 +8.94 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 213.57 +6.39 83 0 0 0
30MAR27 1,360.00 C 200.00 200.00 200.00 203.67 -2.49 81 1 28 +1
29JUN27 710.00 C 0.00 0.00 0.00 529.00 +11.85 75 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 520.46 +9.40 74 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 515.20 +10.24 75 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 509.20 +9.82 75 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 503.30 +9.29 75 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 497.91 +9.27 75 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 492.05 +8.77 75 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 486.44 +8.53 75 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 481.06 +8.52 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 475.68 +8.51 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 470.30 +8.49 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 464.92 +8.48 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 459.54 +8.47 76 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 454.16 +8.46 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 448.78 +8.27 76 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 443.45 +7.56 76 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 438.82 +7.54 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 434.19 +7.53 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 429.57 +7.52 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 424.94 +7.51 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 420.31 +7.49 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 415.69 +7.49 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 411.06 +7.47 77 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 406.43 +7.46 77 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 401.81 +7.45 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 397.18 +7.44 77 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 392.55 +7.42 77 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 387.92 +7.41 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 383.30 +6.69 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 379.21 +6.47 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 375.33 +6.46 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 371.45 +6.44 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 367.57 +6.43 78 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 363.78 +6.51 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 360.23 +6.83 78 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 355.99 +6.45 78 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 352.05 +6.38 78 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 348.17 +6.37 78 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 344.29 +6.35 78 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 340.42 +6.35 78 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 336.54 +6.34 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 332.66 +6.33 78 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 328.78 +6.31 78 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 325.36 +6.33 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 321.23 +5.36 78 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 318.79 +6.07 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 314.91 +5.35 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 311.74 +2.19 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 308.58 +5.32 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 308.57 +8.47 79 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 303.05 +3.35 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 299.96 +3.19 79 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 297.01 +3.21 79 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 294.12 +3.17 79 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 289.59 +1.44 79 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 288.54 +3.13 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 285.74 +3.17 79 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 283.02 +3.18 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 280.20 +3.05 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 275.41 +0.91 79 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 274.83 +2.95 80 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 272.28 +2.90 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 267.57 +0.83 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 265.13 +0.90 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 265.12 +7.13 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 263.85 +5.87 81 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 465.88 +10.22 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 461.48 +10.22 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 457.08 +10.23 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 452.68 +10.23 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 448.28 +10.24 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 444.34 +10.70 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 440.28 +11.05 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 436.28 +10.74 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 432.32 +10.45 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 427.67 +9.46 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 424.58 +10.04 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 420.34 +9.47 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 417.05 +9.85 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 413.01 +9.47 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 409.34 +9.47 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 406.13 +9.93 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 402.59 +10.06 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 398.35 +9.49 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 395.64 +10.44 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 392.24 +10.71 79 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 387.95 +10.09 79 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 385.57 +11.38 79 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 382.31 +9.12 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 379.67 +9.64 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 374.47 +7.57 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 371.34 +9.54 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 368.25 +9.47 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 365.20 +9.41 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 362.19 +9.35 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 359.22 +9.30 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 356.29 +9.24 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 353.39 +9.18 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 350.53 +9.12 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 347.71 +8.70 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 345.59 +10.05 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 344.14 +11.30 80 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 338.66 +8.48 79 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 338.11 +10.55 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 335.46 +10.50 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 330.72 +8.31 80 0 0 0
TOTAL CALL 648 20,351 +327
18SEP26 905.00 P 0.00 0.00 0.00 0.01 0.00 140 0 72 0
18SEP26 910.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
18SEP26 915.00 P 0.00 0.00 0.00 0.01 -0.01 134 0 3 0
18SEP26 920.00 P 0.00 0.00 0.00 0.01 -0.02 131 0 2 0
18SEP26 925.00 P 0.00 0.00 0.00 0.01 -0.03 128 0 0 0
18SEP26 930.00 P 0.00 0.00 0.00 0.01 -0.04 125 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 0.01 -0.05 122 0 0 0
18SEP26 940.00 P 0.00 0.00 0.00 0.01 -0.07 119 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 0.01 -0.09 117 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 0.01 -0.12 114 0 11 0
18SEP26 955.00 P 0.00 0.00 0.00 0.01 -0.15 111 0 1 0
18SEP26 960.00 P 0.00 0.00 0.00 0.01 -0.19 108 0 6 0
18SEP26 965.00 P 0.00 0.00 0.00 0.01 -0.25 105 0 17 0
18SEP26 970.00 P 0.00 0.00 0.00 0.01 -0.31 102 0 6 0
18SEP26 975.00 P 0.00 0.00 0.00 0.01 -0.38 99 0 0 0
18SEP26 980.00 P 0.00 0.00 0.00 0.01 -0.48 96 0 12 0
18SEP26 985.00 P 0.00 0.00 0.00 0.01 -0.58 93 0 1 0
18SEP26 990.00 P 0.20 0.20 0.20 0.01 -0.71 90 15 16 -5
18SEP26 995.00 P 0.00 0.00 0.00 0.02 -0.86 93 0 17 0
18SEP26 1,000.00 P 0.00 0.00 0.00 0.03 -1.00 93 0 76 0
18SEP26 1,005.00 P 0.00 0.00 0.00 0.05 -1.21 94 0 1 0
18SEP26 1,010.00 P 0.00 0.00 0.00 0.07 -1.43 94 0 16 0
18SEP26 1,015.00 P 0.00 0.00 0.00 0.10 -1.64 94 0 1 0
18SEP26 1,020.00 P 0.00 0.00 0.00 0.13 -1.97 94 0 16 0
18SEP26 1,025.00 P 0.00 0.00 0.00 0.18 -2.27 94 0 204 0
18SEP26 1,030.00 P 1.00 1.50 1.00 0.24 -2.59 94 8 16 -7
18SEP26 1,035.00 P 0.00 0.00 0.00 0.32 -3.02 94 0 3 0
18SEP26 1,040.00 P 0.00 0.00 0.00 0.41 -3.33 94 0 24 0
18SEP26 1,045.00 P 0.00 0.00 0.00 0.55 -3.72 94 0 0 0
18SEP26 1,050.00 P 1.90 3.30 1.72 0.70 -4.27 94 29 52 -2
18SEP26 1,055.00 P 0.00 0.00 0.00 0.90 -4.76 94 0 7 0
18SEP26 1,060.00 P 0.00 0.00 0.00 1.13 -5.27 94 0 7 0
18SEP26 1,065.00 P 0.00 0.00 0.00 1.42 -5.92 94 0 4 0
18SEP26 1,070.00 P 0.00 0.00 0.00 1.77 -6.51 94 0 5 0
18SEP26 1,075.00 P 0.00 0.00 0.00 2.25 -7.13 95 0 6 0
18SEP26 1,080.00 P 5.39 5.55 5.39 2.77 -8.05 95 204 12 -200
18SEP26 1,085.00 P 0.00 0.00 0.00 3.34 -8.82 95 0 5 0
18SEP26 1,090.00 P 3.97 3.97 3.97 4.07 -9.65 95 3 56 -3
18SEP26 1,095.00 P 0.00 0.00 0.00 4.82 -10.60 95 0 4 0
18SEP26 1,100.00 P 6.50 13.00 6.50 5.80 -11.00 95 13 22 0
18SEP26 1,105.00 P 0.00 0.00 0.00 6.78 -11.94 95 0 68 0
18SEP26 1,110.00 P 0.00 0.00 0.00 8.05 -12.70 95 0 5 0
18SEP26 1,115.00 P 0.00 0.00 0.00 9.33 -13.45 96 0 7 0
18SEP26 1,120.00 P 12.50 12.50 9.80 10.87 -13.94 96 3 57 0
18SEP26 1,125.00 P 14.00 14.00 14.00 12.51 -14.67 96 3 9 +3
18SEP26 1,130.00 P 0.00 0.00 0.00 14.33 -15.28 96 0 14 0
18SEP26 1,135.00 P 22.50 22.50 22.50 16.35 -15.70 96 10 61 +10
18SEP26 1,140.00 P 0.00 0.00 0.00 18.47 -16.27 96 0 11 0
18SEP26 1,145.00 P 0.00 0.00 0.00 20.89 -16.70 97 0 14 0
18SEP26 1,150.00 P 40.00 40.00 24.00 23.31 -17.12 97 184 46 +30
18SEP26 1,155.00 P 0.00 0.00 0.00 26.13 -17.29 97 0 17 0
18SEP26 1,160.00 P 28.00 38.41 19.00 28.96 -17.71 98 12 31 +1
18SEP26 1,165.00 P 0.00 0.00 0.00 32.07 -17.84 98 0 0 0
18SEP26 1,170.00 P 25.00 35.50 25.00 34.27 -18.91 94 15 37 +11
18SEP26 1,175.00 P 0.00 0.00 0.00 38.68 -18.12 99 0 0 0
18SEP26 1,180.00 P 30.00 42.00 30.00 42.28 -18.14 100 4 3 0
18SEP26 1,185.00 P 0.00 0.00 0.00 45.90 -18.14 100 0 2 0
18SEP26 1,190.00 P 0.00 0.00 0.00 49.84 -18.06 102 0 2 0
18SEP26 1,195.00 P 0.00 0.00 0.00 53.78 -18.07 102 0 1 0
18SEP26 1,200.00 P 0.00 0.00 0.00 57.93 -17.88 104 0 6 0
18SEP26 1,205.00 P 0.00 0.00 0.00 60.36 -19.49 94 0 0 0
18SEP26 1,210.00 P 0.00 0.00 0.00 64.54 -19.56 94 0 1 0
18SEP26 1,215.00 P 0.00 0.00 0.00 68.89 -19.46 94 0 1 0
18SEP26 1,220.00 P 0.00 0.00 0.00 73.24 -19.36 94 0 2 0
18SEP26 1,225.00 P 0.00 0.00 0.00 77.76 -16.46 94 0 0 0
18SEP26 1,230.00 P 0.00 0.00 0.00 82.30 -16.28 94 0 0 0
18SEP26 1,235.00 P 0.00 0.00 0.00 86.90 -16.04 94 0 0 0
18SEP26 1,240.00 P 0.00 0.00 0.00 91.59 -15.78 94 0 0 0
18SEP26 1,245.00 P 0.00 0.00 0.00 96.27 -15.64 94 0 0 0
18SEP26 1,250.00 P 0.00 0.00 0.00 101.06 -15.40 94 0 0 0
18SEP26 1,255.00 P 0.00 0.00 0.00 105.85 -15.16 94 0 0 0
18SEP26 1,260.00 P 0.00 0.00 0.00 110.69 -14.98 94 0 0 0
18SEP26 1,265.00 P 0.00 0.00 0.00 115.55 -14.81 94 0 0 0
18SEP26 1,270.00 P 0.00 0.00 0.00 120.43 -14.62 94 0 0 0
18SEP26 1,275.00 P 0.00 0.00 0.00 125.34 -14.42 94 0 0 0
18SEP26 1,280.00 P 0.00 0.00 0.00 130.26 -14.30 94 0 0 0
18SEP26 1,285.00 P 0.00 0.00 0.00 135.20 -14.16 94 0 0 0
18SEP26 1,290.00 P 0.00 0.00 0.00 140.15 -14.00 94 0 0 0
18SEP26 1,295.00 P 0.00 0.00 0.00 145.11 -13.88 94 0 0 0
18SEP26 1,300.00 P 0.00 0.00 0.00 150.08 -13.78 94 0 0 0
18SEP26 1,305.00 P 0.00 0.00 0.00 155.06 -13.67 94 0 0 0
25SEP26 970.00 P 4.00 4.00 4.00 4.82 -2.43 83 5 30 +5
25SEP26 975.00 P 0.00 0.00 0.00 5.35 -2.55 83 0 0 0
25SEP26 980.00 P 0.00 0.00 0.00 5.89 -2.75 83 0 4 0
25SEP26 985.00 P 0.00 0.00 0.00 6.42 -2.97 83 0 0 0
25SEP26 990.00 P 0.00 0.00 0.00 6.95 -3.18 83 0 0 0
25SEP26 995.00 P 0.00 0.00 0.00 7.60 -3.28 83 0 0 0
25SEP26 1,000.00 P 7.00 7.00 7.00 8.35 -3.73 83 1 11 +1
25SEP26 1,005.00 P 0.00 0.00 0.00 9.09 -4.02 83 0 0 0
25SEP26 1,010.00 P 9.80 9.80 9.80 9.83 -4.23 83 1 8 +1
25SEP26 1,015.00 P 0.00 0.00 0.00 10.25 -4.92 82 0 0 0
25SEP26 1,020.00 P 0.00 0.00 0.00 11.12 -4.43 82 0 0 0
25SEP26 1,025.00 P 8.00 15.15 8.00 12.09 -4.60 82 201 201 +201
25SEP26 1,030.00 P 0.00 0.00 0.00 13.06 -5.54 82 0 1 0
25SEP26 1,035.00 P 14.50 14.50 14.50 14.03 -5.39 82 4 4 +4
25SEP26 1,040.00 P 0.00 0.00 0.00 14.99 -6.11 81 0 0 0
25SEP26 1,045.00 P 0.00 0.00 0.00 16.12 -6.53 82 0 0 0
25SEP26 1,050.00 P 12.00 22.50 12.00 17.38 -6.62 82 15 21 +14
25SEP26 1,055.00 P 0.00 0.00 0.00 18.64 -6.96 81 0 0 0
25SEP26 1,060.00 P 0.00 0.00 0.00 19.90 -7.39 81 0 0 0
25SEP26 1,065.00 P 22.50 22.50 22.50 21.28 -7.71 82 1 2 +1
25SEP26 1,070.00 P 24.10 24.48 23.50 23.50 -7.19 83 15 17 +15
25SEP26 1,075.00 P 22.13 33.00 22.13 24.81 -7.58 82 6 6 +6
25SEP26 1,080.00 P 29.86 29.86 29.86 26.21 -7.94 82 1 3 +1
25SEP26 1,085.00 P 0.00 0.00 0.00 28.01 -8.23 82 0 0 0
25SEP26 1,090.00 P 25.00 25.00 25.00 29.90 -8.43 83 1 1 +1
25SEP26 1,095.00 P 0.00 0.00 0.00 31.79 -8.62 83 0 2 0
25SEP26 1,100.00 P 27.60 27.60 27.60 33.81 -8.69 83 1 3 +1
25SEP26 1,105.00 P 26.42 35.00 26.42 35.92 -8.66 83 2 1 +1
25SEP26 1,110.00 P 0.00 0.00 0.00 38.17 -8.69 84 0 0 0
25SEP26 1,115.00 P 0.00 0.00 0.00 40.50 -8.85 84 0 0 0
25SEP26 1,120.00 P 0.00 0.00 0.00 42.82 -9.02 85 0 0 0
25SEP26 1,125.00 P 44.00 44.00 44.00 43.48 -10.85 82 47 51 +47
25SEP26 1,130.00 P 0.00 0.00 0.00 47.63 -9.19 85 0 0 0
25SEP26 1,135.00 P 0.00 0.00 0.00 50.11 -9.21 85 0 0 0
25SEP26 1,140.00 P 0.00 0.00 0.00 52.60 -9.46 85 0 0 0
25SEP26 1,145.00 P 0.00 0.00 0.00 55.08 -9.88 85 0 0 0
25SEP26 1,150.00 P 0.00 0.00 0.00 57.57 -10.29 85 0 7 0
25SEP26 1,155.00 P 0.00 0.00 0.00 60.47 -10.29 85 0 7 0
25SEP26 1,160.00 P 0.00 0.00 0.00 63.36 -10.30 85 0 7 0
25SEP26 1,165.00 P 0.00 0.00 0.00 65.71 -10.86 85 0 0 0
25SEP26 1,170.00 P 0.00 0.00 0.00 68.91 -10.80 85 0 7 0
25SEP26 1,175.00 P 0.00 0.00 0.00 71.85 -11.15 85 0 0 0
25SEP26 1,180.00 P 0.00 0.00 0.00 74.80 -11.50 86 0 0 0
25SEP26 1,185.00 P 0.00 0.00 0.00 78.03 -11.57 86 0 0 0
25SEP26 1,190.00 P 0.00 0.00 0.00 81.31 -11.59 86 0 0 0
25SEP26 1,195.00 P 0.00 0.00 0.00 84.50 -8.90 86 0 0 0
25SEP26 1,200.00 P 0.00 0.00 0.00 85.65 -11.11 83 0 0 0
25SEP26 1,205.00 P 0.00 0.00 0.00 88.85 -11.47 83 0 0 0
25SEP26 1,210.00 P 0.00 0.00 0.00 92.19 -11.69 83 0 0 0
25SEP26 1,215.00 P 0.00 0.00 0.00 95.74 -11.70 83 0 0 0
25SEP26 1,220.00 P 0.00 0.00 0.00 99.30 -11.70 83 0 0 0
25SEP26 1,225.00 P 0.00 0.00 0.00 102.85 -11.71 83 0 0 0
25SEP26 1,230.00 P 0.00 0.00 0.00 106.41 -11.75 83 0 0 0
25SEP26 1,235.00 P 0.00 0.00 0.00 109.97 -12.07 83 0 0 0
25SEP26 1,240.00 P 0.00 0.00 0.00 113.65 -12.27 83 0 0 0
25SEP26 1,245.00 P 0.00 0.00 0.00 117.53 -12.27 83 0 0 0
25SEP26 1,250.00 P 0.00 0.00 0.00 121.40 -12.28 83 0 0 0
25SEP26 1,255.00 P 0.00 0.00 0.00 125.28 -12.29 83 0 0 0
25SEP26 1,260.00 P 0.00 0.00 0.00 129.16 -12.29 83 0 0 0
25SEP26 1,265.00 P 0.00 0.00 0.00 133.04 -12.46 83 0 0 0
25SEP26 1,270.00 P 0.00 0.00 0.00 136.98 -12.68 83 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 0.00 92 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.01 -0.04 76 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.02 -0.05 78 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.03 -0.06 78 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.05 -0.08 79 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.07 -0.10 79 0 80 0
29SEP26 770.00 P 0.00 0.00 0.00 0.09 -0.14 78 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.13 -0.17 78 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.17 -0.21 78 0 8 0
29SEP26 800.00 P 1.10 1.10 1.00 0.24 -0.27 79 7 109 +6
29SEP26 810.00 P 0.00 0.00 0.00 0.31 -0.33 79 0 7 0
29SEP26 820.00 P 1.32 1.32 1.32 0.42 -0.40 79 15 28 +11
29SEP26 830.00 P 0.00 0.00 0.00 0.53 -0.50 79 0 3 0
29SEP26 840.00 P 0.00 0.00 0.00 0.66 -0.61 79 0 34 0
29SEP26 850.00 P 1.90 1.90 1.90 0.87 -0.73 79 1 86 0
29SEP26 860.00 P 0.00 0.00 0.00 1.07 -0.86 78 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 1.36 -1.02 79 0 23 0
29SEP26 880.00 P 0.00 0.00 0.00 1.69 -1.20 79 0 71 0
29SEP26 890.00 P 0.00 0.00 0.00 2.04 -1.36 79 0 44 0
29SEP26 900.00 P 0.00 0.00 0.00 2.55 -1.60 79 0 676 0
29SEP26 910.00 P 0.00 0.00 0.00 3.06 -1.85 79 0 47 0
29SEP26 920.00 P 0.00 0.00 0.00 3.70 -2.03 79 0 156 0
29SEP26 930.00 P 5.70 5.99 5.70 4.46 -2.36 79 7 149 +1
29SEP26 940.00 P 0.00 0.00 0.00 5.21 -2.74 79 0 51 0
29SEP26 950.00 P 7.00 7.06 7.00 6.26 -2.95 79 2 87 -2
29SEP26 960.00 P 0.00 0.00 0.00 7.34 -3.21 79 0 53 0
29SEP26 970.00 P 8.64 8.64 8.64 8.73 -3.15 79 11 38 +7
29SEP26 980.00 P 9.98 9.98 9.94 9.91 -4.20 78 12 102 -1
29SEP26 990.00 P 0.00 0.00 0.00 11.36 -4.18 78 0 60 0
29SEP26 1,000.00 P 9.50 9.50 9.50 12.96 -5.31 78 1 158 0
29SEP26 1,010.00 P 0.00 0.00 0.00 14.84 -4.95 78 0 12 0
29SEP26 1,020.00 P 0.00 0.00 0.00 16.93 -5.24 78 0 18 0
29SEP26 1,030.00 P 14.50 21.55 14.50 19.08 -6.33 78 9 41 +5
29SEP26 1,040.00 P 0.00 0.00 0.00 21.48 -6.24 77 0 5 0
29SEP26 1,050.00 P 21.00 26.00 21.00 25.51 -6.41 80 3 133 0
29SEP26 1,060.00 P 0.00 0.00 0.00 28.18 -6.58 79 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 31.84 -7.67 80 0 6 0
29SEP26 1,080.00 P 0.00 0.00 0.00 35.39 -8.27 80 0 30 0
29SEP26 1,090.00 P 0.00 0.00 0.00 39.12 -8.76 80 0 6 0
29SEP26 1,100.00 P 0.00 0.00 0.00 43.32 -8.82 80 0 371 0
29SEP26 1,110.00 P 52.00 52.00 52.00 47.43 -9.51 80 1 14 +1
29SEP26 1,120.00 P 0.00 0.00 0.00 51.91 -10.05 80 0 7 0
29SEP26 1,130.00 P 0.00 0.00 0.00 56.56 -10.43 80 0 10 0
29SEP26 1,140.00 P 0.00 0.00 0.00 61.85 -10.41 81 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 66.93 -11.17 81 0 13 0
29SEP26 1,160.00 P 0.00 0.00 0.00 72.25 -11.69 80 0 103 0
29SEP26 1,170.00 P 0.00 0.00 0.00 78.35 -10.58 81 0 94 0
29SEP26 1,180.00 P 68.00 80.00 68.00 84.40 -11.09 81 8 34 +3
29SEP26 1,190.00 P 0.00 0.00 0.00 90.75 -11.42 82 0 32 0
29SEP26 1,200.00 P 0.00 0.00 0.00 97.37 -12.15 82 0 166 0
29SEP26 1,210.00 P 0.00 0.00 0.00 100.95 -11.93 79 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 107.54 -12.49 79 0 10 0
29SEP26 1,230.00 P 0.00 0.00 0.00 114.68 -12.50 79 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 121.82 -12.52 79 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 128.96 -12.79 79 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 136.54 -13.00 79 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 144.32 -13.02 79 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 152.10 -13.04 79 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 159.91 -13.32 79 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 168.24 -13.33 79 0 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 176.57 -13.34 79 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 184.91 -19.30 79 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 193.38 -19.68 79 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 202.16 -19.96 79 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 210.95 -20.23 79 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 226.33 -13.91 92 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.08 -0.03 82 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.11 -0.03 83 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.14 -0.05 83 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.18 -0.05 83 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.23 -0.05 83 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.28 -0.08 83 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.35 -0.10 83 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.44 -0.10 83 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.52 -0.14 82 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.64 -0.17 83 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.78 -0.18 82 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 0.93 -0.21 83 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 1.09 -0.29 83 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 1.32 -0.30 82 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 1.56 -0.30 82 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 1.80 -0.40 82 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 2.12 -0.46 83 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 2.49 -0.47 82 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 2.87 -0.47 83 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 3.25 -0.67 83 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 3.77 -0.73 83 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 4.35 -0.88 83 0 41 0
29OCT26 720.00 P 0.00 0.00 0.00 4.92 -0.73 82 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 5.50 -1.00 83 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 6.27 -1.08 83 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 7.12 -1.08 83 0 76 0
29OCT26 760.00 P 0.00 0.00 0.00 7.96 -1.09 83 0 31 0
29OCT26 770.00 P 0.00 0.00 0.00 8.81 -1.36 83 0 60 0
29OCT26 780.00 P 0.00 0.00 0.00 9.83 -1.55 83 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 11.03 -1.18 83 0 1 0
29OCT26 800.00 P 11.12 11.12 11.12 11.87 -1.51 82 4 37 +4
29OCT26 810.00 P 0.00 0.00 0.00 13.03 -1.65 82 0 33 0
29OCT26 820.00 P 0.00 0.00 0.00 14.20 -2.08 82 0 40 0
29OCT26 830.00 P 0.00 0.00 0.00 15.80 -2.09 82 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 17.40 -2.10 82 0 46 0
29OCT26 850.00 P 0.00 0.00 0.00 19.00 -2.10 82 0 23 0
29OCT26 860.00 P 0.00 0.00 0.00 20.61 -2.39 82 0 50 0
29OCT26 870.00 P 0.00 0.00 0.00 22.34 -2.80 82 0 6 0
29OCT26 880.00 P 24.38 24.38 24.38 24.47 -2.81 82 1 51 +1
29OCT26 890.00 P 0.00 0.00 0.00 26.60 -2.81 82 0 7 0
29OCT26 900.00 P 29.19 29.19 27.50 28.73 -2.82 82 3 40 +2
29OCT26 910.00 P 0.00 0.00 0.00 30.86 -3.16 81 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 33.13 -3.64 82 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 35.88 -3.64 81 0 7 0
29OCT26 940.00 P 0.00 0.00 0.00 38.62 -3.66 81 0 18 0
29OCT26 950.00 P 0.00 0.00 0.00 41.37 -3.66 81 0 120 0
29OCT26 960.00 P 0.00 0.00 0.00 44.12 -3.82 81 0 58 0
29OCT26 970.00 P 0.00 0.00 0.00 46.88 -4.51 81 0 37 0
29OCT26 980.00 P 0.00 0.00 0.00 50.24 -4.59 81 0 12 0
29OCT26 990.00 P 0.00 0.00 0.00 53.68 -4.60 81 0 2 0
29OCT26 1,000.00 P 53.00 62.00 53.00 57.12 -4.88 81 4 172 +2
29OCT26 1,010.00 P 0.00 0.00 0.00 60.56 -4.61 81 0 11 0
29OCT26 1,020.00 P 0.00 0.00 0.00 64.00 -5.96 81 0 4 0
29OCT26 1,030.00 P 0.00 0.00 0.00 67.64 -6.75 81 0 2 0
29OCT26 1,040.00 P 0.00 0.00 0.00 72.38 -7.55 81 14 15 +14
29OCT26 1,050.00 P 78.40 84.50 78.40 76.92 -7.10 81 31 34 +30
29OCT26 1,060.00 P 0.00 0.00 0.00 81.61 -7.01 82 0 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 86.18 -7.21 82 0 11 0
29OCT26 1,080.00 P 0.00 0.00 0.00 91.04 -7.57 82 0 13 0
29OCT26 1,090.00 P 0.00 0.00 0.00 95.99 -7.79 83 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 101.33 -7.87 83 0 46 0
29OCT26 1,110.00 P 0.00 0.00 0.00 106.69 -8.07 83 0 2 0
29OCT26 1,120.00 P 0.00 0.00 0.00 112.21 -8.37 83 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 117.81 -8.45 84 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 123.44 -8.76 84 0 31 0
29OCT26 1,150.00 P 0.00 0.00 0.00 129.48 -9.01 84 0 62 0
29OCT26 1,160.00 P 0.00 0.00 0.00 135.48 -9.09 84 0 30 0
29OCT26 1,170.00 P 126.00 147.00 126.00 141.32 -9.33 84 12 79 +4
29OCT26 1,180.00 P 0.00 0.00 0.00 147.78 -8.95 85 0 30 0
29OCT26 1,190.00 P 0.00 0.00 0.00 154.14 -8.68 85 0 30 0
29OCT26 1,200.00 P 0.00 0.00 0.00 160.69 -8.22 85 0 30 0
29OCT26 1,210.00 P 0.00 0.00 0.00 166.77 -8.72 86 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 173.13 -9.21 86 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 179.98 -9.22 86 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 186.83 -9.22 86 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 193.68 -9.23 86 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 200.53 -9.25 86 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 207.38 -9.27 86 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 214.25 -9.67 87 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 221.33 -10.16 87 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 228.89 -10.16 87 0 13 0
29OCT26 1,310.00 P 0.00 0.00 0.00 236.46 -10.17 87 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 244.02 -10.18 87 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 251.59 -10.19 88 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 259.16 -10.20 88 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 266.74 -10.27 88 0 9 0
29OCT26 1,360.00 P 0.00 0.00 0.00 274.33 -10.87 88 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 1.19 -0.23 85 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 1.42 -0.26 85 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 1.69 -0.26 85 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.95 -0.26 85 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 2.22 -0.37 85 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 2.59 -0.42 85 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 3.00 -0.42 85 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 3.42 -0.42 85 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 3.83 -0.68 85 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 4.35 -0.80 85 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 4.98 -0.82 85 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 5.60 -0.85 85 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 6.23 -0.88 85 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 6.86 -1.19 85 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 7.75 -0.98 85 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 8.67 -1.27 85 0 15 0
27NOV26 660.00 P 0.00 0.00 0.00 9.58 -1.30 85 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 10.49 -1.40 85 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 11.42 -1.80 85 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 12.71 -1.33 85 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 14.24 -1.15 85 0 24 0
27NOV26 710.00 P 0.00 0.00 0.00 15.36 -0.86 85 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 16.57 -1.40 85 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 18.10 -1.06 85 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 19.49 -1.35 85 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 21.25 -1.30 85 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 23.01 -1.25 85 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 24.77 -1.21 85 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 26.54 -1.46 85 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 28.50 -1.61 85 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 30.49 -1.84 84 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 32.84 -1.74 84 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 35.04 -1.86 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 37.46 -1.97 84 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 40.08 -1.34 85 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 42.66 -2.00 85 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 45.41 -2.04 85 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 48.30 -2.18 85 0 6 0
27NOV26 880.00 P 0.00 0.00 0.00 51.65 -1.96 85 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 54.26 -5.02 85 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 57.74 -2.87 85 0 17 0
27NOV26 910.00 P 0.00 0.00 0.00 61.10 -3.25 85 0 0 0
27NOV26 920.00 P 64.00 64.00 64.00 63.16 -6.20 85 1 1 0
27NOV26 930.00 P 0.00 0.00 0.00 68.43 -4.57 86 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 72.23 -5.07 86 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 76.24 -4.89 86 0 2 0
27NOV26 960.00 P 0.00 0.00 0.00 80.30 -4.65 86 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 83.36 -5.42 86 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 86.68 -6.19 85 0 2 0
27NOV26 990.00 P 85.00 85.00 85.00 90.76 -6.72 86 2 103 -1
27NOV26 1,000.00 P 104.33 104.33 104.33 95.49 -6.28 86 2 17 0
27NOV26 1,010.00 P 0.00 0.00 0.00 101.02 -5.70 86 0 1 0
27NOV26 1,020.00 P 0.00 0.00 0.00 105.63 -5.71 86 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 109.22 -6.74 86 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 114.86 -5.72 86 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 119.47 -5.74 87 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 124.09 -3.74 87 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 128.48 -5.60 86 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 132.31 -7.20 86 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 137.69 -7.35 86 0 2 0
27NOV26 1,100.00 P 0.00 0.00 0.00 143.16 -7.51 86 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 148.75 -7.65 86 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 154.43 -7.80 86 0 17 0
27NOV26 1,130.00 P 0.00 0.00 0.00 160.22 -7.93 86 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 166.09 -8.05 87 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 172.07 -8.31 87 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 178.64 -6.29 87 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 184.95 -7.91 87 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 191.18 -7.93 87 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 197.42 -7.93 87 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 203.66 -7.94 88 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 209.90 -7.96 88 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 216.15 -7.97 88 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 222.40 -8.26 88 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 228.71 -8.96 88 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 235.70 -8.97 88 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 242.70 -8.98 88 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 249.70 -8.99 88 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 256.70 -9.00 88 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 263.71 -9.01 88 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 270.72 -9.02 88 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 277.73 -9.03 89 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 284.74 -9.06 89 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 291.77 -9.54 89 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 299.07 -9.94 89 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 306.77 -9.94 89 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 314.46 -9.96 89 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 3.81 -0.19 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 4.25 -0.22 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 4.82 -0.47 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 5.48 -0.49 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 6.15 -0.51 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 7.02 -0.32 84 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 7.70 -0.44 84 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 8.62 -0.52 84 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 9.62 -0.51 84 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 10.61 -0.52 84 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 11.61 -0.51 84 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 12.60 -0.59 84 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 13.80 -0.78 84 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 15.20 -0.78 84 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 16.59 -0.78 84 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 17.99 -0.78 84 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 19.38 -0.78 84 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 20.78 -1.03 84 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 22.56 -0.94 84 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 24.12 -1.47 84 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 25.79 -1.68 83 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 27.53 -0.64 83 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 29.38 -1.41 83 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 31.34 -1.41 83 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 34.21 -1.62 84 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 36.48 -1.84 84 0 5 0
30DEC26 760.00 P 0.00 0.00 0.00 38.81 -2.00 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 40.10 -3.20 83 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 42.56 -3.23 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 46.37 -1.91 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 47.61 -3.50 83 0 9 0
30DEC26 810.00 P 0.00 0.00 0.00 51.95 -2.33 84 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 54.85 -2.61 84 0 2 0
30DEC26 830.00 P 0.00 0.00 0.00 57.85 -2.78 84 0 4 0
30DEC26 840.00 P 0.00 0.00 0.00 61.23 -2.57 84 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 64.46 -2.52 84 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 67.75 -2.41 84 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 69.59 -3.80 84 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 74.37 -2.95 84 0 5 0
30DEC26 890.00 P 0.00 0.00 0.00 78.29 -2.96 84 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 80.42 -4.75 84 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 86.15 -2.95 85 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 88.50 -4.53 84 0 1,752 0
30DEC26 930.00 P 0.00 0.00 0.00 93.70 -3.27 84 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 96.71 -4.20 84 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 100.97 -3.89 84 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 105.35 -4.18 85 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 110.45 -3.81 85 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 114.37 -4.62 84 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 118.60 -5.12 84 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 118.61 -9.84 82 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 128.20 -4.99 84 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 133.14 -4.78 85 0 15 0
30DEC26 1,030.00 P 128.00 128.00 128.00 138.16 -4.51 85 1 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 143.25 -4.21 85 0 15 0
30DEC26 1,050.00 P 153.00 153.00 153.00 148.36 -4.65 85 1 524 +1
30DEC26 1,060.00 P 0.00 0.00 0.00 153.80 -4.75 85 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 158.76 -5.04 85 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 163.17 -6.48 85 0 22 0
30DEC26 1,090.00 P 0.00 0.00 0.00 168.76 -6.36 85 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 174.43 -6.32 85 0 50 0
30DEC26 1,110.00 P 0.00 0.00 0.00 180.17 -6.14 85 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 186.03 -5.84 85 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 191.95 -5.49 85 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 197.93 -5.35 86 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 203.84 -5.78 86 0 2 0
30DEC26 1,160.00 P 0.00 0.00 0.00 210.19 -5.78 86 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 216.54 -5.78 86 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 222.89 -5.78 86 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 229.24 -5.78 86 0 0 0
30DEC26 1,200.00 P 220.00 220.00 220.00 235.59 -5.79 86 1 81 -1
30DEC26 1,210.00 P 0.00 0.00 0.00 241.95 -5.79 86 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 248.31 -5.79 86 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 254.67 -5.81 86 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 261.04 -5.82 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 267.42 -6.34 86 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 274.02 -6.84 86 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 281.12 -6.84 87 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 288.22 -6.85 87 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 295.33 -6.85 87 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 302.44 -6.85 87 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 309.55 -6.85 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 316.66 -6.86 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 323.78 -6.86 87 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 330.90 -6.87 87 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 338.03 -6.88 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 345.16 -6.96 87 0 1 0
30MAR27 710.00 P 64.00 64.00 64.00 63.15 -1.81 83 1 77 +1
30MAR27 720.00 P 0.00 0.00 0.00 66.56 -1.34 84 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 69.97 -1.07 84 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 72.94 -0.95 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 76.80 -1.21 84 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 80.22 -1.17 84 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 83.63 -1.16 84 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 86.76 -1.66 84 0 0 0
30MAR27 790.00 P 90.00 90.00 90.00 87.34 -5.00 82 1 1 +1
30MAR27 800.00 P 0.00 0.00 0.00 94.13 -2.02 84 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 98.31 -1.56 84 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 102.49 -1.60 84 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 106.20 -1.76 84 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 110.21 -1.91 84 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 113.93 -2.43 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 118.19 -2.66 84 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 122.56 -2.73 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 125.02 -4.04 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 129.45 -4.78 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 136.04 -2.34 84 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 138.57 -5.11 83 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 145.16 -2.43 84 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 147.95 -5.64 83 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 155.21 -2.55 84 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 159.00 -3.67 84 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 164.65 -3.55 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 170.08 -2.89 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 175.03 -3.44 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 180.35 -3.89 84 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 185.95 -3.27 84 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 190.96 -3.76 84 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 194.08 -6.32 84 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 202.12 -4.04 85 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 204.90 -6.65 84 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 210.57 -5.44 84 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 219.46 -2.63 85 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 222.32 -5.95 84 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 228.34 -5.54 84 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 234.05 -5.63 84 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 240.26 -0.58 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 246.09 -6.16 84 0 17 0
30MAR27 1,120.00 P 0.00 0.00 0.00 252.43 -5.92 84 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 258.60 -5.79 84 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 264.61 -6.10 85 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 270.89 -6.40 85 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 277.06 -6.75 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 284.23 -6.11 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 290.85 -6.08 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 298.26 -3.62 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 305.02 -5.18 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 311.61 -4.08 85 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 318.20 -4.20 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 324.79 -4.21 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 331.38 -4.53 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 337.98 -5.19 86 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 344.58 -5.20 86 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 351.19 -5.21 86 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 357.80 -5.28 86 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 364.44 -5.95 86 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 371.47 -6.23 86 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 378.78 -6.23 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 386.10 -6.23 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 393.41 -6.24 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 400.73 -6.23 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 408.05 -6.24 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 415.37 -6.24 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 92.55 -0.56 82 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 96.15 -0.48 82 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 99.76 -0.40 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 103.38 -2.77 82 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 107.49 -2.72 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 111.86 -2.85 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 116.16 -0.83 82 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 120.32 -0.93 82 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 124.46 -1.05 82 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 128.95 -0.82 82 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 133.06 -0.97 82 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 137.73 -0.57 82 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 141.96 -3.20 82 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 146.88 +0.02 83 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 151.15 -0.22 83 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 155.67 -0.74 83 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 160.93 -0.51 83 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 164.99 -1.49 82 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 170.69 -0.83 82 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 174.92 -1.64 82 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 181.34 -0.27 83 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 186.51 -0.14 83 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 190.12 -1.58 82 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 195.81 -0.95 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 201.01 -0.80 82 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 206.74 -0.14 83 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 212.37 +0.42 83 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 216.88 -0.20 83 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 222.42 -0.45 83 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 228.02 -0.67 83 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 235.05 -3.69 83 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 240.53 -3.47 83 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 246.44 -4.41 83 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 252.23 -2.49 83 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 258.15 -2.74 83 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 264.14 -5.18 83 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 269.78 -4.80 83 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 274.59 -6.16 83 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 281.24 -5.73 83 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 287.43 -5.81 83 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 293.68 -5.89 83 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 299.98 -5.08 83 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 306.34 -5.15 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 312.75 -5.21 83 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 319.21 -5.28 84 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 325.73 -5.34 83 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 332.29 -5.41 83 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 338.91 -5.38 83 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 345.57 -5.34 84 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 351.31 -5.01 83 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 359.87 -3.03 84 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 366.63 -3.41 84 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 373.39 -3.33 84 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 380.16 -3.41 84 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 386.93 -4.11 84 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 393.71 -3.09 84 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 400.48 -3.47 84 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 407.26 -3.99 84 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 414.06 -4.28 84 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 420.85 -6.03 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 427.66 -5.54 84 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 434.49 -5.63 84 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 441.68 -5.85 84 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 449.14 -6.15 84 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 456.60 -6.27 84 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 464.07 -6.23 84 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 210.17 -3.18 82 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 215.54 -3.24 82 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 220.97 -3.30 82 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 226.46 -3.35 82 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 232.00 -3.41 82 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 237.60 -3.47 82 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 243.26 -3.53 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 248.96 -4.28 83 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 254.73 -3.64 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 260.55 -4.42 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 266.61 -4.30 82 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 272.35 -4.57 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 278.33 -4.64 82 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 284.37 -3.94 82 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 290.46 -4.77 82 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 296.59 -4.84 82 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 302.77 -4.92 82 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 309.01 -5.47 83 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 315.30 -3.97 83 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 320.35 -5.26 82 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 328.09 -4.93 83 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 334.52 -3.07 83 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 341.00 -5.06 83 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 347.53 -5.12 83 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 354.10 -5.19 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 360.72 -4.23 83 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 367.38 -4.29 83 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 374.09 -4.34 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 380.83 -4.40 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 387.62 -5.27 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 395.84 -4.36 84 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 399.67 -7.46 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 408.12 -5.98 83 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 415.19 -5.91 83 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 422.05 -6.10 83 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 429.34 -4.56 84 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 436.40 -4.60 84 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 443.22 -4.93 84 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 452.25 -3.07 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 459.34 -3.20 84 0 0 0
TOTAL PUT 960 20,357 +226
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 33.860
18SEP26 23.50 C 0.00 0.00 0.00 10.39 -0.53 326 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 9.89 -0.53 309 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 9.39 -0.53 293 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 8.89 -0.53 277 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 8.39 -0.53 261 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 7.89 -0.53 245 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 7.39 -0.53 230 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 6.89 -0.53 214 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 6.39 -0.53 199 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 5.89 -0.56 184 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 5.39 -0.56 169 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 4.89 -0.56 155 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 4.39 -0.56 140 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 3.89 -0.57 126 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 3.46 -0.47 146 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 2.95 -0.48 125 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 2.44 -0.59 104 0 0 0
18SEP26 32.00 C 1.57 1.91 1.57 1.87 -0.59 53 10 10 -10
18SEP26 32.50 C 0.92 1.02 0.89 1.42 -0.52 63 44 74 +44
18SEP26 33.00 C 0.60 0.60 0.57 1.02 -0.54 66 30 91 +30
18SEP26 33.50 C 0.40 0.40 0.30 0.66 -0.50 64 13 86 +10
18SEP26 34.00 C 0.52 0.52 0.30 0.36 -0.48 60 27 167 +1
18SEP26 34.50 C 0.30 0.30 0.07 0.20 -0.37 62 20 196 0
18SEP26 35.00 C 0.22 0.22 0.06 0.09 -0.29 62 14 770 -10
18SEP26 35.50 C 0.00 0.00 0.00 0.03 -0.20 59 0 179 0
18SEP26 36.00 C 0.02 0.02 0.02 0.02 -0.12 66 15 573 +15
18SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.07 70 0 193 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 211 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.01 91 0 214 0
18SEP26 38.00 C 0.01 0.01 0.01 0.01 0.00 101 1 62 -1
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 111 0 509 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 138 0 78 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 156 0 12 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 189 0 34 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 197 0 16 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 212 0 15 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 220 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 227 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 10.39 -0.55 105 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 9.90 -0.54 107 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 9.39 -0.55 94 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 8.89 -0.55 88 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 8.39 -0.55 83 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 7.89 -0.55 78 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 7.39 -0.55 72 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 6.89 -0.55 67 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 6.39 -0.55 62 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 5.89 -0.56 57 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 5.39 -0.56 52 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 4.89 -0.56 47 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 4.40 -0.56 47 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 3.91 -0.57 45 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 3.46 -0.55 49 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 2.99 -0.55 47 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 2.59 -0.47 50 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 2.20 -0.40 50 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 1.76 -0.45 46 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 1.47 -0.41 48 0 9 0
25SEP26 33.50 C 0.90 1.16 0.90 1.17 -0.38 48 4 0 0
25SEP26 34.00 C 0.89 0.89 0.74 0.89 -0.37 47 51 36 +3
25SEP26 34.50 C 0.52 0.59 0.52 0.69 -0.32 47 47 61 +42
25SEP26 35.00 C 0.46 0.51 0.40 0.51 -0.28 47 41 36 0
25SEP26 35.50 C 0.37 0.37 0.37 0.37 -0.25 47 1 49 0
25SEP26 36.00 C 0.21 0.21 0.20 0.26 -0.21 47 8 23 +6
25SEP26 36.50 C 0.19 0.19 0.19 0.18 -0.17 47 3 40 0
25SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.15 46 0 60 0
25SEP26 37.50 C 0.00 0.00 0.00 0.08 -0.12 47 0 502 0
25SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.08 48 0 1 0
25SEP26 38.50 C 0.00 0.00 0.00 0.04 -0.06 48 0 1 0
25SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.37 -0.56 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.87 -0.56 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.37 -0.56 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.87 -0.56 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.37 -0.56 0 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 19.87 -0.57 0 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 19.37 -0.57 0 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 18.87 -0.57 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.38 -0.56 153 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.88 -0.56 145 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.38 -0.56 138 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.88 -0.56 131 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.38 -0.56 124 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.88 -0.56 117 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.38 -0.56 109 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.88 -0.56 102 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.38 -0.56 93 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.88 -0.56 80 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.88 -0.56 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.88 -0.56 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.88 -0.56 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.90 -0.55 83 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 8.89 -0.56 64 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.89 -0.56 55 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 6.89 -0.56 47 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 5.90 -0.56 47 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 4.91 -0.57 43 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 3.98 -0.54 46 0 986 0
29SEP26 31.00 C 0.00 0.00 0.00 3.08 -0.46 45 0 479 0
29SEP26 32.00 C 0.00 0.00 0.00 2.20 -0.56 41 0 552 0
29SEP26 33.00 C 1.56 1.56 1.38 1.57 -0.42 44 20 812 +20
29SEP26 34.00 C 1.14 1.14 0.77 1.06 -0.36 45 309 984 +16
29SEP26 35.00 C 0.57 0.57 0.49 0.66 -0.28 45 36 1,572 +1
29SEP26 36.00 C 0.44 0.44 0.27 0.38 -0.22 44 47 1,318 +4
29SEP26 37.00 C 0.20 0.20 0.15 0.21 -0.16 45 98 1,442 +65
29SEP26 38.00 C 0.12 0.13 0.10 0.11 -0.11 45 63 909 -23
29SEP26 39.00 C 0.05 0.06 0.05 0.05 -0.07 44 20 523 -6
29SEP26 40.00 C 0.04 0.04 0.04 0.03 -0.03 46 16 1,060 -2
29SEP26 41.00 C 0.03 0.03 0.02 0.01 -0.02 44 8 1,346 -2
29SEP26 42.00 C 0.02 0.02 0.02 0.01 -0.01 49 37 1,164 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,237 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 22.40 -0.56 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.90 -0.56 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.40 -0.56 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.91 -0.56 100 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.41 -0.52 92 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.91 -0.53 83 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.41 -0.53 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.91 -0.56 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.41 -0.57 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.92 -0.52 78 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.42 -0.52 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.92 -0.52 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.42 -0.52 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.92 -0.52 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.42 -0.52 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.93 -0.51 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.43 -0.51 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.93 -0.51 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.93 -0.52 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.94 -0.51 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.95 -0.53 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.96 -0.54 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.99 -0.52 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 7.89 -0.68 0 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 6.93 -0.71 0 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 6.01 -0.72 32 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 5.43 -0.45 48 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 4.62 -0.46 47 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 3.88 -0.42 47 0 129 0
29OCT26 32.00 C 2.84 2.84 2.84 3.22 -0.39 47 15 143 +15
29OCT26 33.00 C 2.40 2.40 2.16 2.62 -0.33 46 61 907 +46
29OCT26 34.00 C 1.83 1.86 1.83 2.12 -0.29 46 18 148 +15
29OCT26 35.00 C 1.73 1.73 1.53 1.69 -0.26 46 31 306 -4
29OCT26 36.00 C 1.08 1.17 1.08 1.33 -0.23 46 15 450 +2
29OCT26 37.00 C 1.07 1.07 0.85 1.03 -0.21 46 60 607 +2
29OCT26 38.00 C 0.70 0.70 0.66 0.78 -0.21 46 18 361 0
29OCT26 39.00 C 0.50 0.62 0.50 0.59 -0.17 46 37 275 +22
29OCT26 40.00 C 0.40 0.40 0.39 0.44 -0.15 46 7 257 +4
29OCT26 41.00 C 0.31 0.35 0.31 0.32 -0.13 45 29 572 +29
29OCT26 42.00 C 0.26 0.28 0.24 0.24 -0.10 46 138 193 +103
29OCT26 43.00 C 0.00 0.00 0.00 0.17 -0.08 45 0 192 0
29OCT26 44.00 C 0.00 0.00 0.00 0.12 -0.06 45 0 133 0
29OCT26 45.00 C 0.13 0.13 0.13 0.09 -0.04 46 3 143 +3
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,036 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 203 0
29OCT26 55.00 C 0.02 0.02 0.02 0.01 0.00 53 22 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.43 -0.53 81 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.93 -0.53 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.43 -0.53 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.94 -0.53 75 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.44 -0.52 64 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.94 -0.53 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.41 -0.55 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.95 -0.52 61 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.45 -0.53 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.95 -0.52 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.42 -0.56 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.96 -0.52 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.46 -0.53 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.97 -0.52 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.47 -0.53 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.98 -0.53 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.48 -0.54 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.93 -0.58 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.00 -0.55 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.94 -0.64 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.95 -0.67 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.99 -0.68 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.08 -0.67 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.26 -0.59 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.27 -0.70 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.51 -0.63 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.86 -0.48 47 0 0 0
27NOV26 30.00 C 4.79 4.79 4.79 4.99 -0.61 44 6 13 +6
27NOV26 31.00 C 0.00 0.00 0.00 4.53 -0.39 48 0 23 0
27NOV26 32.00 C 3.39 3.59 3.39 3.92 -0.36 48 21 56 +21
27NOV26 33.00 C 3.13 3.13 3.01 3.38 -0.29 48 35 111 +35
27NOV26 34.00 C 2.88 2.88 2.52 2.89 -0.27 48 112 152 +82
27NOV26 35.00 C 0.00 0.00 0.00 2.45 -0.25 47 0 36 0
27NOV26 36.00 C 1.86 1.86 1.86 2.10 -0.19 48 15 114 -15
27NOV26 37.00 C 0.00 0.00 0.00 1.76 -0.19 48 0 47 0
27NOV26 38.00 C 1.30 1.39 1.30 1.46 -0.18 48 6 128 +6
27NOV26 39.00 C 1.10 1.10 1.10 1.21 -0.17 48 5 73 0
27NOV26 40.00 C 0.95 0.95 0.95 1.00 -0.17 48 2 112 -2
27NOV26 41.00 C 0.80 0.80 0.76 0.82 -0.15 47 31 661 +30
27NOV26 42.00 C 0.00 0.00 0.00 0.67 -0.14 47 0 49 0
27NOV26 43.00 C 0.00 0.00 0.00 0.54 -0.13 47 0 102 0
27NOV26 44.00 C 0.00 0.00 0.00 0.44 -0.10 47 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 0.35 -0.09 47 0 133 0
27NOV26 46.00 C 0.00 0.00 0.00 0.28 -0.08 47 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.18 -0.05 47 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 151 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.43 -0.56 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.96 -0.53 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.43 -0.57 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.94 -0.56 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.44 -0.57 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.94 -0.58 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.41 -0.61 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.95 -0.57 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.45 -0.58 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.95 -0.59 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.42 -0.63 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.96 -0.60 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.48 -0.59 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.03 -0.55 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.47 -0.63 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.98 -0.61 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.48 -0.62 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.95 -0.70 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.08 -0.61 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.13 -0.61 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.15 -0.67 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.21 -0.70 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.39 -0.64 44 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.54 -0.64 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.69 -0.67 44 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 6.93 -0.66 44 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 6.24 -0.51 45 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 5.69 -0.42 47 0 113 0
30DEC26 31.00 C 0.00 0.00 0.00 5.12 -0.35 48 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 4.54 -0.38 48 0 633 0
30DEC26 33.00 C 0.00 0.00 0.00 4.01 -0.29 48 0 182 0
30DEC26 34.00 C 3.32 3.32 3.32 3.53 -0.27 48 15 568 +15
30DEC26 35.00 C 2.93 3.10 2.87 3.10 -0.25 48 78 570 +52
30DEC26 36.00 C 0.00 0.00 0.00 2.72 -0.22 48 0 1,380 0
30DEC26 37.00 C 2.21 2.37 2.21 2.38 -0.21 48 51 455 -35
30DEC26 38.00 C 1.95 1.95 1.95 2.08 -0.18 48 2 472 +2
30DEC26 39.00 C 1.59 1.59 1.59 1.81 -0.16 48 1 328 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.56 -0.18 48 0 509 0
30DEC26 41.00 C 0.00 0.00 0.00 1.34 -0.16 48 0 172 0
30DEC26 42.00 C 1.08 1.08 1.08 1.15 -0.15 48 1 891 +1
30DEC26 43.00 C 0.00 0.00 0.00 0.99 -0.13 48 0 994 0
30DEC26 44.00 C 0.85 0.85 0.85 0.84 -0.12 48 2 482 0
30DEC26 45.00 C 0.66 0.66 0.66 0.72 -0.10 48 2 1,080 0
30DEC26 46.00 C 0.00 0.00 0.00 0.61 -0.09 48 0 546 0
30DEC26 47.00 C 0.00 0.00 0.00 0.52 -0.08 48 0 581 0
30DEC26 48.00 C 0.00 0.00 0.00 0.44 -0.07 48 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.37 -0.06 47 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.32 -0.05 48 0 158 0
30DEC26 52.50 C 0.00 0.00 0.00 0.21 -0.03 48 0 175 0
30DEC26 55.00 C 0.18 0.22 0.18 0.13 -0.03 47 17 210 +8
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 394 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 558 0
30DEC26 65.00 C 0.10 0.10 0.10 0.03 0.00 49 1 46 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 22.54 -0.56 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 22.05 -0.55 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.56 -0.57 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 21.07 -0.56 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.44 -0.72 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.94 -0.74 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.41 -0.79 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.95 -0.77 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.53 -0.71 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.06 -0.70 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.61 -0.66 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.12 -0.69 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.64 -0.70 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.17 -0.70 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.72 -0.67 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.25 -0.67 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.80 -0.66 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.35 -0.66 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.48 -0.66 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.62 -0.65 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.77 -0.65 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.97 -0.62 47 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 10.04 -0.76 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.36 -0.68 45 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 8.59 -0.71 44 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 7.90 -0.71 44 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.28 -0.66 45 0 166 0
30MAR27 30.00 C 6.50 6.50 6.50 6.69 -0.55 45 1 251 -1
30MAR27 31.00 C 0.00 0.00 0.00 6.40 -0.26 48 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 5.87 -0.25 48 0 290 0
30MAR27 33.00 C 0.00 0.00 0.00 5.38 -0.30 48 0 271 0
30MAR27 34.00 C 0.00 0.00 0.00 4.93 -0.28 48 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 4.51 -0.25 48 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 4.12 -0.24 48 0 1,535 0
30MAR27 37.00 C 0.00 0.00 0.00 3.77 -0.22 48 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 3.45 -0.20 48 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 3.15 -0.19 48 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 2.87 -0.19 48 0 873 0
30MAR27 41.00 C 0.00 0.00 0.00 2.58 -0.22 48 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 2.35 -0.20 48 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 2.14 -0.18 48 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.94 -0.17 48 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 1.76 -0.15 48 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.59 -0.14 48 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.44 -0.13 48 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.30 -0.12 48 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.17 -0.12 48 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.06 -0.10 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.82 -0.08 48 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.63 -0.07 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
30MAR27 60.00 C 0.47 0.49 0.47 0.38 -0.04 48 52 124 +52
30MAR27 62.50 C 0.00 0.00 0.00 0.29 -0.04 48 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 47 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 22.54 -0.68 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.05 -0.70 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.56 -0.78 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.07 -0.73 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.48 -0.91 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.06 -0.78 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.52 -0.86 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.05 -0.92 0 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.66 -0.84 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.30 -0.74 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.68 -0.89 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.27 -0.84 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.90 -0.76 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.42 -0.72 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.01 -0.68 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.68 -0.57 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.16 -0.66 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.73 -0.65 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.84 -0.69 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.02 -0.68 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.31 -0.61 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.57 -0.58 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 10.73 -0.69 47 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 10.05 -0.66 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.39 -0.64 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 8.77 -0.61 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 8.11 -0.59 46 0 16 0
29JUN27 30.00 C 7.48 7.48 7.48 7.57 -0.55 46 1 35 0
29JUN27 31.00 C 6.87 6.87 6.87 7.05 -0.61 47 1 95 +1
29JUN27 32.00 C 0.00 0.00 0.00 6.84 -0.23 49 0 33 0
29JUN27 33.00 C 6.04 6.04 6.04 6.13 -0.53 47 30 151 +30
29JUN27 34.00 C 0.00 0.00 0.00 5.94 -0.31 49 0 125 0
29JUN27 35.00 C 0.00 0.00 0.00 5.54 -0.26 49 0 86 0
29JUN27 36.00 C 0.00 0.00 0.00 5.16 -0.25 49 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 4.80 -0.24 49 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 4.47 -0.24 49 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 4.13 -0.26 49 0 81 0
29JUN27 40.00 C 3.69 3.69 3.67 3.75 -0.37 48 34 150 +17
29JUN27 41.00 C 0.00 0.00 0.00 3.57 -0.27 49 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 3.30 -0.28 49 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 3.04 -0.17 49 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 2.84 -0.23 49 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 2.63 -0.19 49 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.36 -0.22 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.18 -0.21 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.03 -0.18 48 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.88 -0.18 48 0 47 0
29JUN27 50.00 C 1.86 1.86 1.86 1.74 -0.23 48 2 43 +2
29JUN27 52.50 C 0.00 0.00 0.00 1.44 -0.14 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.22 -0.14 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.01 -0.11 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.83 -0.11 48 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.69 -0.08 48 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 -0.08 48 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 -0.06 48 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.39 -0.06 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 3 0
29SEP27 11.50 C 0.00 0.00 0.00 22.70 -0.55 60 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 22.30 -0.47 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 21.82 -0.52 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 21.29 -0.53 58 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 20.88 -0.51 61 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.34 -0.54 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 19.87 -0.54 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 19.41 -0.56 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 18.94 -0.56 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 18.49 -0.55 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 18.04 -0.54 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 17.63 -0.50 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.17 -0.52 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 16.75 -0.50 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 16.34 -0.49 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 15.90 -0.50 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 15.49 -0.50 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 15.10 -0.48 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 14.29 -0.49 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.55 -0.45 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.82 -0.43 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.08 -0.46 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.45 -0.40 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.84 -0.42 50 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 10.14 -0.45 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.58 -0.31 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.04 -0.35 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.47 -0.39 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.05 -0.35 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.59 -0.31 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.18 -0.29 49 0 0 0
29SEP27 34.00 C 6.77 6.77 6.77 6.82 -0.23 50 100 100 +100
29SEP27 35.00 C 6.23 6.23 6.23 6.41 -0.24 49 15 75 +15
29SEP27 36.00 C 0.00 0.00 0.00 6.04 -0.17 49 0 125 0
29SEP27 37.00 C 5.52 5.52 5.52 5.71 -0.15 50 15 55 +15
29SEP27 38.00 C 5.42 5.42 5.40 5.42 -0.21 50 34 187 +17
29SEP27 39.00 C 4.84 5.15 4.84 5.11 -0.13 50 16 17 +16
29SEP27 40.00 C 4.54 4.54 4.54 4.80 -0.21 50 1 32 0
29SEP27 41.00 C 0.00 0.00 0.00 4.51 -0.19 50 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 4.26 -0.18 49 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 4.02 -0.17 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.77 -0.17 49 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.53 -0.17 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 3.35 -0.13 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.16 -0.13 49 0 79 0
29SEP27 48.00 C 0.00 0.00 0.00 2.97 -0.13 49 0 24 0
29SEP27 49.00 C 0.00 0.00 0.00 2.78 -0.14 49 0 8 0
29SEP27 50.00 C 2.70 2.70 2.70 2.62 -0.11 49 5 13 +5
29SEP27 52.50 C 2.41 2.41 2.41 2.27 -0.10 49 5 12 +5
29SEP27 55.00 C 0.00 0.00 0.00 1.88 -0.14 49 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 1.64 -0.12 49 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 1.40 -0.11 49 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 1.26 -0.05 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.09 -0.04 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.93 -0.03 49 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.82 -0.03 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.70 -0.04 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.61 -0.02 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.35 -0.02 49 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.26 -0.01 49 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.21 0.00 49 0 52 0
TOTAL CALL 2,152 65,959 +921
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
18SEP26 30.50 P 0.01 0.01 0.01 0.01 0.00 94 16 39 +16
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
18SEP26 31.50 P 0.06 0.06 0.06 0.01 -0.01 69 3 44 +3
18SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 31 0
18SEP26 32.50 P 0.18 0.25 0.18 0.06 -0.02 64 38 52 +31
18SEP26 33.00 P 0.24 0.39 0.10 0.12 -0.03 59 43 277 +9
18SEP26 33.50 P 0.45 0.62 0.36 0.27 0.00 60 22 112 +14
18SEP26 34.00 P 0.93 1.02 0.56 0.49 +0.04 58 23 360 -2
18SEP26 34.50 P 0.00 0.00 0.00 0.81 +0.12 58 0 181 0
18SEP26 35.00 P 0.00 0.00 0.00 1.24 +0.25 64 0 441 0
18SEP26 35.50 P 0.00 0.00 0.00 1.67 +0.32 60 0 78 0
18SEP26 36.00 P 0.00 0.00 0.00 2.22 +0.45 92 0 74 0
18SEP26 36.50 P 3.04 3.04 3.04 2.72 +0.50 106 13 83 -8
18SEP26 37.00 P 0.00 0.00 0.00 3.14 +0.52 0 8 131 -8
18SEP26 37.50 P 0.00 0.00 0.00 3.64 +0.51 0 0 122 0
18SEP26 38.00 P 4.61 4.61 4.61 4.14 +0.45 0 10 12 -58
18SEP26 38.50 P 0.00 0.00 0.00 4.64 +0.45 0 0 13 0
18SEP26 39.00 P 0.00 0.00 0.00 5.14 +0.53 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 5.64 +0.53 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 6.14 +0.53 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 6.64 +0.56 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 7.14 +0.56 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 7.64 +0.56 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 8.14 +0.56 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 8.64 +0.56 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 9.14 +0.56 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 9.64 +0.56 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 10.14 +0.56 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 10.64 +0.56 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 11.14 +0.56 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 11.64 +0.54 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 12.14 +0.53 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 12.64 +0.53 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 13.14 +0.54 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 13.64 +0.54 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 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 0.00 56 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
25SEP26 29.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
25SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 47 0 6 0
25SEP26 30.50 P 0.00 0.00 0.00 0.07 0.00 47 0 1 0
25SEP26 31.00 P 0.21 0.21 0.21 0.11 0.00 47 3 14 +3
25SEP26 31.50 P 0.00 0.00 0.00 0.18 +0.02 47 0 28 0
25SEP26 32.00 P 0.50 0.50 0.40 0.27 +0.03 47 10 15 +10
25SEP26 32.50 P 0.56 0.61 0.56 0.39 +0.04 47 6 8 +6
25SEP26 33.00 P 0.64 0.87 0.64 0.54 +0.05 46 57 56 +41
25SEP26 33.50 P 0.80 0.98 0.80 0.75 +0.09 46 37 22 +21
25SEP26 34.00 P 1.44 1.44 1.44 0.99 +0.11 46 15 23 +15
25SEP26 34.50 P 1.78 1.78 1.78 1.28 +0.15 46 15 19 +15
25SEP26 35.00 P 1.98 1.98 1.98 1.60 +0.19 45 15 30 0
25SEP26 35.50 P 0.00 0.00 0.00 2.04 +0.30 50 0 15 0
25SEP26 36.00 P 0.00 0.00 0.00 2.45 +0.45 52 8 8 +8
25SEP26 36.50 P 0.00 0.00 0.00 2.88 +0.43 53 8 8 +8
25SEP26 37.00 P 0.00 0.00 0.00 3.27 +0.40 49 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 3.70 +0.35 46 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 4.18 +0.46 47 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 4.66 +0.47 47 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 5.15 +0.52 47 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 5.64 +0.53 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 6.14 +0.53 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 6.64 +0.48 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 7.18 +0.53 71 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 7.65 +0.51 64 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 8.16 +0.52 72 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 8.64 +0.50 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 9.15 +0.51 74 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 9.67 +0.53 85 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 10.15 +0.51 80 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 10.70 +0.56 101 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 11.17 +0.53 95 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 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 61 0 402 0
29SEP26 27.00 P 0.01 0.01 0.01 0.01 0.00 54 1 2,274 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,080 0
29SEP26 29.00 P 0.07 0.07 0.06 0.03 0.00 45 6 2,905 0
29SEP26 30.00 P 0.14 0.18 0.12 0.08 +0.01 45 45 4,189 0
29SEP26 31.00 P 0.29 0.30 0.27 0.18 +0.02 44 29 3,626 +13
29SEP26 32.00 P 0.38 0.62 0.38 0.39 +0.06 45 149 4,603 +10
29SEP26 33.00 P 1.01 1.07 0.72 0.69 +0.09 44 169 3,282 -15
29SEP26 34.00 P 1.16 1.57 1.16 1.13 +0.13 43 91 3,606 -18
29SEP26 35.00 P 0.00 0.00 0.00 1.70 +0.19 42 0 1,813 0
29SEP26 36.00 P 2.95 2.95 2.88 2.45 +0.22 42 37 2,563 -28
29SEP26 37.00 P 3.85 4.08 3.30 3.27 +0.27 41 28 2,223 -28
29SEP26 38.00 P 0.00 0.00 0.00 4.26 +0.39 48 0 829 0
29SEP26 39.00 P 0.00 0.00 0.00 5.17 +0.50 44 0 289 0
29SEP26 40.00 P 6.76 6.76 6.76 6.15 +0.37 46 5 409 -5
29SEP26 41.00 P 0.00 0.00 0.00 7.34 +0.69 79 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 8.26 +0.62 77 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 9.34 +0.70 93 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.40 +0.71 105 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 11.47 +0.83 118 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 12.28 +0.67 104 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.23 +0.63 102 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 14.26 +0.68 112 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.41 +0.83 136 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.26 +0.68 123 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.97 +0.89 161 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.26 +0.68 146 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.76 +0.57 156 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.23 +0.56 160 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.73 +0.54 170 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.27 +0.60 187 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.73 +0.56 187 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.23 +0.65 195 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.72 +0.53 199 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.32 +0.63 229 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.94 +0.75 256 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.33 +0.66 245 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.83 +0.66 252 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.27 +0.60 247 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.96 +0.80 287 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.39 +0.73 282 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.72 +0.55 252 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.29 +0.62 275 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.72 +0.56 263 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 0.00 116 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 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 96 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 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 82 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 46 0 100 0
29OCT26 25.00 P 0.10 0.10 0.10 0.04 0.00 45 4 407 +2
29OCT26 26.00 P 0.14 0.14 0.14 0.08 0.00 45 1 488 +1
29OCT26 27.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 231 0
29OCT26 28.00 P 0.36 0.36 0.34 0.25 +0.02 46 6 436 +4
29OCT26 29.00 P 0.53 0.53 0.53 0.39 +0.03 45 6 301 0
29OCT26 30.00 P 0.76 0.76 0.76 0.60 +0.05 46 3 2,303 0
29OCT26 31.00 P 1.10 1.10 1.10 0.87 +0.08 46 3 538 +3
29OCT26 32.00 P 1.45 1.47 1.42 1.21 +0.11 45 12 557 +6
29OCT26 33.00 P 1.60 2.02 1.60 1.61 +0.13 45 120 972 +12
29OCT26 34.00 P 2.48 2.48 2.36 2.10 +0.17 45 33 411 +1
29OCT26 35.00 P 2.68 3.15 2.68 2.68 +0.21 45 90 751 -8
29OCT26 36.00 P 0.00 0.00 0.00 3.28 +0.20 44 0 544 0
29OCT26 37.00 P 0.00 0.00 0.00 4.04 +0.31 45 0 547 0
29OCT26 38.00 P 5.15 5.15 5.15 4.80 +0.35 45 2 334 +2
29OCT26 39.00 P 0.00 0.00 0.00 5.62 +0.36 45 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 6.48 +0.41 46 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 7.38 +0.34 46 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 8.33 +0.46 48 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 9.50 +0.71 59 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.49 +0.76 63 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 11.47 +0.78 65 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.46 +0.79 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.36 +0.72 67 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.26 +0.62 64 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.41 +0.77 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.26 +0.62 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.97 +0.83 90 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.39 +0.74 92 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.85 +0.66 96 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.37 +0.70 103 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.85 +0.66 107 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.33 +0.66 111 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.82 +0.65 115 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.34 +0.70 122 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.88 +0.69 129 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.33 +0.64 130 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.94 +0.75 142 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.33 +0.66 139 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.87 +0.70 146 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.36 +0.69 149 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.96 +0.80 160 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.39 +0.73 159 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.87 +0.70 160 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.36 +0.69 163 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.82 +0.66 162 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 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 86 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 47 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 47 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 0.00 47 0 42 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 21 0
27NOV26 25.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 39 0
27NOV26 26.00 P 0.00 0.00 0.00 0.30 +0.03 48 0 61 0
27NOV26 27.00 P 0.58 0.58 0.58 0.44 +0.05 47 15 214 +14
27NOV26 28.00 P 0.74 0.77 0.70 0.62 +0.06 47 33 348 +33
27NOV26 29.00 P 0.99 0.99 0.99 0.86 +0.09 48 10 272 +10
27NOV26 30.00 P 1.30 1.30 1.22 1.14 +0.10 48 10 328 -4
27NOV26 31.00 P 1.65 1.66 1.65 1.45 +0.10 47 27 684 +26
27NOV26 32.00 P 2.07 2.07 2.07 1.82 +0.11 46 24 782 +24
27NOV26 33.00 P 2.49 2.51 2.49 2.27 +0.15 46 43 389 +43
27NOV26 34.00 P 3.06 3.06 2.96 2.79 +0.19 47 22 469 +18
27NOV26 35.00 P 3.70 3.70 3.70 3.35 +0.21 47 10 1,088 -10
27NOV26 36.00 P 0.00 0.00 0.00 3.94 +0.21 46 0 251 0
27NOV26 37.00 P 5.15 5.15 5.15 4.72 +0.33 48 2 1,237 +2
27NOV26 38.00 P 5.68 5.68 5.68 5.37 +0.32 47 1 225 0
27NOV26 39.00 P 0.00 0.00 0.00 6.32 +0.53 51 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 7.13 +0.50 51 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 7.97 +0.49 52 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 8.86 +0.53 53 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 9.66 +0.47 51 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 10.61 +0.61 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.54 +0.63 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.50 +0.67 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.40 +0.63 55 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.40 +0.68 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.41 +0.73 61 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.37 +0.71 61 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.97 +0.83 71 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.39 +0.74 73 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.85 +0.66 76 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 26.38 +0.71 83 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.85 +0.66 86 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.38 +0.71 92 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.88 +0.71 96 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.34 +0.68 97 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.88 +0.69 103 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.37 +0.68 106 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.94 +0.75 113 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.33 +0.66 111 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.87 +0.70 116 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.36 +0.69 119 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.96 +0.80 127 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.39 +0.73 126 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.87 +0.70 128 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.36 +0.69 130 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.82 +0.66 130 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 627 0
30DEC26 23.00 P 0.28 0.28 0.28 0.19 +0.03 48 1 541 +1
30DEC26 24.00 P 0.34 0.34 0.34 0.28 +0.04 47 1 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 1,684 0
30DEC26 26.00 P 0.65 0.65 0.65 0.56 +0.06 48 17 784 +17
30DEC26 27.00 P 0.88 0.88 0.88 0.76 +0.08 48 2 977 +2
30DEC26 28.00 P 1.12 1.14 1.12 1.01 +0.11 48 3 647 0
30DEC26 29.00 P 0.00 0.00 0.00 1.27 +0.10 48 0 961 0
30DEC26 30.00 P 1.73 1.77 1.69 1.56 +0.08 47 31 4,870 +19
30DEC26 31.00 P 2.10 2.20 2.10 1.92 +0.10 47 35 1,520 +34
30DEC26 32.00 P 2.47 2.48 2.35 2.34 +0.12 47 101 2,321 -10
30DEC26 33.00 P 3.01 3.01 3.01 2.81 +0.15 47 1 1,217 +1
30DEC26 34.00 P 0.00 0.00 0.00 3.34 +0.19 47 0 1,270 0
30DEC26 35.00 P 4.13 4.13 4.13 3.90 +0.21 47 1 2,329 0
30DEC26 36.00 P 0.00 0.00 0.00 4.52 +0.24 47 0 1,151 0
30DEC26 37.00 P 0.00 0.00 0.00 5.24 +0.32 48 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 5.88 +0.28 47 0 2,208 0
30DEC26 39.00 P 0.00 0.00 0.00 6.61 +0.29 47 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 7.47 +0.49 49 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 8.34 +0.43 50 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.16 +0.53 50 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.90 +0.35 48 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 10.92 +0.52 52 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.88 +0.61 54 0 407 0
30DEC26 46.00 P 0.00 0.00 0.00 12.77 +0.61 54 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.76 +0.70 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.62 +0.71 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.46 +0.62 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.41 +0.63 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.97 +0.79 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.39 +0.74 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.85 +0.66 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.38 +0.71 71 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.85 +0.66 73 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.38 +0.71 78 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.88 +0.71 82 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.38 +0.72 85 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.88 +0.69 88 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.37 +0.68 91 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.94 +0.75 97 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.33 +0.66 95 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.87 +0.70 99 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.36 +0.69 101 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.96 +0.80 108 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.39 +0.73 108 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.87 +0.70 109 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.36 +0.69 111 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.82 +0.66 111 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 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.03 48 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
30MAR27 22.00 P 0.56 0.56 0.56 0.46 +0.04 48 120 259 +120
30MAR27 23.00 P 0.00 0.00 0.00 0.62 +0.06 48 0 185 0
30MAR27 24.00 P 0.89 0.90 0.89 0.80 +0.07 48 50 521 +48
30MAR27 25.00 P 0.00 0.00 0.00 1.00 +0.06 48 0 157 0
30MAR27 26.00 P 1.33 1.37 1.33 1.23 +0.07 47 20 583 +19
30MAR27 27.00 P 0.00 0.00 0.00 1.47 +0.02 47 0 778 0
30MAR27 28.00 P 1.95 1.95 1.84 1.84 +0.09 47 2 767 0
30MAR27 29.00 P 2.34 2.34 2.34 2.19 +0.13 47 19 581 +19
30MAR27 30.00 P 0.00 0.00 0.00 2.57 +0.14 47 0 1,271 0
30MAR27 31.00 P 3.13 3.13 3.13 2.96 +0.13 47 200 378 +114
30MAR27 32.00 P 0.00 0.00 0.00 3.40 +0.12 47 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 3.90 +0.14 46 0 472 0
30MAR27 34.00 P 4.75 4.75 4.75 4.46 +0.18 47 15 450 +2
30MAR27 35.00 P 5.34 5.34 5.34 5.01 +0.18 46 15 1,339 +15
30MAR27 36.00 P 0.00 0.00 0.00 5.58 +0.16 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.23 +0.17 46 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 6.97 +0.26 47 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.85 +0.47 49 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.65 +0.49 50 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.36 +0.46 50 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.13 +0.52 50 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 10.98 +0.53 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.75 +0.51 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.63 +0.65 51 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.48 +0.59 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.35 +0.61 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.23 +0.62 52 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.12 +0.72 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.96 +0.67 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.16 +0.60 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.48 +0.61 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.89 +0.63 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.38 +0.71 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.92 +0.73 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.43 +0.76 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.98 +0.81 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.46 +0.80 69 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.97 +0.78 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.44 +0.75 73 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.97 +0.78 76 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.44 +0.77 78 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.97 +0.80 81 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.43 +0.76 82 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.98 +0.82 85 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.46 +0.80 87 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.97 +0.80 89 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.47 +0.80 91 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.94 +0.78 92 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 +0.01 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.43 +0.02 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.50 +0.03 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.57 +0.03 48 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.74 +0.04 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.94 +0.06 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 1.17 +0.06 49 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.43 +0.09 49 0 3,808 0
29JUN27 25.00 P 1.78 1.78 1.78 1.72 +0.12 49 1 433 0
29JUN27 26.00 P 2.08 2.08 2.08 2.02 +0.13 48 1 200 +1
29JUN27 27.00 P 2.45 2.45 2.28 2.28 +0.08 47 3 282 +1
29JUN27 28.00 P 0.00 0.00 0.00 2.66 +0.12 47 0 192 0
29JUN27 29.00 P 0.00 0.00 0.00 3.07 +0.14 47 0 137 0
29JUN27 30.00 P 0.00 0.00 0.00 3.49 +0.14 47 0 55 0
29JUN27 31.00 P 0.00 0.00 0.00 3.95 +0.16 47 0 242 0
29JUN27 32.00 P 0.00 0.00 0.00 4.46 +0.17 47 0 153 0
29JUN27 33.00 P 5.25 5.25 5.25 4.92 +0.12 47 30 114 +30
29JUN27 34.00 P 0.00 0.00 0.00 5.53 +0.20 47 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 6.11 +0.16 47 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.73 +0.22 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.37 +0.24 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.03 +0.25 47 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.88 +0.36 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.60 +0.38 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.39 +0.46 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.09 +0.42 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.85 +0.42 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.70 +0.50 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.51 +0.53 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.31 +0.53 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.14 +0.61 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.91 +0.50 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.79 +0.55 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.67 +0.59 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.72 +0.54 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.11 +0.72 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.31 +0.65 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.67 +0.70 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.95 +0.62 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.43 +0.70 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.98 +0.81 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.46 +0.80 59 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.97 +0.78 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.47 +0.78 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.97 +0.78 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.45 +0.78 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.97 +0.80 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.46 +0.79 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.98 +0.82 74 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.46 +0.80 75 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.97 +0.80 77 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.47 +0.80 79 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.95 +0.79 80 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.27 +0.04 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.43 +0.05 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.50 +0.06 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.56 +0.05 49 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.64 +0.06 49 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 0.73 +0.07 49 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.82 +0.07 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.91 +0.07 49 0 62 0
29SEP27 21.00 P 1.16 1.20 1.16 1.14 +0.10 49 32 32 +32
29SEP27 22.00 P 0.00 0.00 0.00 1.38 +0.10 49 0 42 0
29SEP27 23.00 P 0.00 0.00 0.00 1.67 +0.13 49 0 115 0
29SEP27 24.00 P 0.00 0.00 0.00 1.95 +0.11 49 0 6 0
29SEP27 25.00 P 0.00 0.00 0.00 2.30 +0.15 49 0 51 0
29SEP27 26.00 P 0.00 0.00 0.00 2.63 +0.12 49 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.97 +0.08 48 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.38 +0.10 48 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 3.80 +0.10 48 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 4.26 +0.16 48 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.75 +0.17 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.26 +0.14 48 0 89 0
29SEP27 33.00 P 0.00 0.00 0.00 5.81 +0.19 48 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.37 +0.19 48 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 6.97 +0.21 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.58 +0.22 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.22 +0.25 48 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.88 +0.23 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.61 +0.23 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.31 +0.24 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.99 +0.21 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.72 +0.21 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.51 +0.27 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.22 +0.23 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.99 +0.23 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.84 +0.30 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.63 +0.29 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.44 +0.30 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.25 +0.36 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.08 +0.37 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.19 +0.39 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.35 +0.40 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.51 +0.36 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.82 +0.41 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 29.11 +0.42 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 31.57 +0.58 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 33.98 +0.62 51 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 36.46 +0.70 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.97 +0.78 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 41.47 +0.78 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.97 +0.78 59 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 46.45 +0.78 61 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.97 +0.80 63 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 51.46 +0.79 65 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.98 +0.82 67 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 56.46 +0.80 68 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 58.97 +0.80 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 61.47 +0.80 71 0 0 0
TOTAL PUT 2,088 106,508 +697
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$ 34.940
18SEP26 25.00 C 0.00 0.00 0.00 9.94 -0.12 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 9.44 -0.12 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 8.44 -0.12 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 7.94 -0.12 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 7.44 -0.12 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 6.94 -0.12 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 6.44 -0.12 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 5.94 -0.12 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 5.44 -0.12 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 4.44 -0.13 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 3.94 -0.13 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 3.44 -0.13 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 2.94 -0.14 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 2.44 -0.15 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 1.95 -0.18 53 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 1.47 -0.26 53 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 1.06 -0.24 60 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.67 -0.28 56 0 15 0
18SEP26 35.00 C 0.46 0.46 0.36 0.38 -0.29 55 30 30 +30
18SEP26 35.50 C 0.26 0.26 0.22 0.18 -0.27 54 30 15 -2
18SEP26 36.00 C 0.15 0.15 0.15 0.08 -0.20 55 15 29 0
18SEP26 36.50 C 0.00 0.00 0.00 0.03 -0.14 55 0 51 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.08 55 0 75 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.04 66 0 15 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 77 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 106 0 56 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 9.96 - 82 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 9.46 -0.12 77 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 8.96 -0.12 72 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 8.46 -0.12 67 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 7.96 -0.12 62 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 7.46 -0.12 57 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 6.96 -0.12 52 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 6.46 -0.12 47 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 5.96 -0.13 42 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 5.46 -0.13 37 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 4.97 -0.13 46 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 4.48 -0.13 46 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 3.99 -0.14 44 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 3.52 -0.14 45 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 3.06 -0.15 45 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 2.62 -0.16 45 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 2.21 -0.16 45 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 1.88 -0.12 48 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 1.53 -0.13 47 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 1.22 -0.13 47 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.95 -0.14 46 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.72 -0.14 46 0 12 0
25SEP26 36.00 C 0.00 0.00 0.00 0.54 -0.13 46 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.39 -0.12 46 0 0 0
25SEP26 37.00 C 0.31 0.31 0.31 0.28 -0.10 46 15 45 +15
25SEP26 37.50 C 0.47 0.47 0.47 0.19 -0.09 45 15 29 +14
25SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 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 15 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 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 67 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.97 -0.12 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.97 -0.12 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.97 -0.12 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.98 -0.12 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.99 -0.13 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.04 -0.13 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.14 -0.13 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.33 -0.13 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.66 -0.10 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.12 -0.08 44 0 285 0
29SEP26 36.00 C 0.00 0.00 0.00 0.69 -0.10 44 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 -0.07 44 0 235 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 255 0
29SEP26 39.00 C 0.25 0.25 0.25 0.12 -0.03 44 229 377 +229
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 179 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 225 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 47 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.07 -0.13 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.12 -0.12 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.26 -0.07 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.29 -0.13 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.44 -0.13 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.65 -0.12 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.92 -0.12 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.26 -0.11 45 0 0 0
29OCT26 34.00 C 2.64 2.64 2.64 2.68 -0.19 45 5 5 +5
29OCT26 35.00 C 2.56 2.56 2.56 2.21 -0.06 46 15 15 +15
29OCT26 36.00 C 0.00 0.00 0.00 1.78 -0.07 46 0 75 0
29OCT26 37.00 C 0.00 0.00 0.00 1.40 -0.09 46 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.09 -0.08 45 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.84 -0.06 45 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 0.64 -0.05 45 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.48 -0.04 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.35 -0.04 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 9.45 0.00 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.54 -0.03 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.68 -0.05 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.92 0.00 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.09 -0.24 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.36 -0.10 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.71 -0.09 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.13 -0.07 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.58 -0.10 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.09 -0.07 49 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.72 0.00 50 0 66 0
27NOV26 37.00 C 0.00 0.00 0.00 2.33 -0.06 50 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.98 -0.05 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.67 -0.05 49 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.41 -0.04 49 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.18 -0.04 49 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 0.98 -0.04 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.82 -0.03 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.68 -0.02 49 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.56 -0.02 49 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.46 -0.02 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.12 -0.01 49 0 15 0
27NOV26 55.00 C 0.24 0.24 0.24 0.07 -0.01 49 15 150 +15
30DEC26 26.00 C 0.00 0.00 0.00 9.67 -0.12 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.85 -0.12 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.07 -0.12 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.37 -0.20 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.80 -0.09 52 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 6.03 -0.23 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.37 -0.11 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.82 -0.09 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.35 -0.04 50 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.88 -0.04 50 0 97 0
30DEC26 36.00 C 0.00 0.00 0.00 3.45 -0.04 50 0 44 0
30DEC26 37.00 C 0.00 0.00 0.00 3.06 -0.04 50 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.71 -0.04 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.39 -0.05 50 0 0 0
30DEC26 40.00 C 2.00 2.00 1.98 2.09 -0.07 50 30 30 +30
30DEC26 41.00 C 1.75 1.75 1.75 1.83 -0.07 50 15 15 0
30DEC26 42.00 C 1.54 1.54 1.54 1.51 -0.15 49 15 30 +15
30DEC26 43.00 C 0.00 0.00 0.00 1.39 -0.06 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.20 -0.06 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.02 -0.08 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.91 -0.04 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.79 -0.04 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.68 -0.03 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.59 -0.03 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.34 -0.03 50 0 66 0
30DEC26 55.00 C 0.43 0.48 0.43 0.23 -0.02 50 30 153 +30
30MAR27 26.00 C 0.00 0.00 0.00 10.66 -0.11 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.95 -0.11 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.31 -0.08 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.64 -0.10 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.03 -0.10 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.45 -0.11 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.98 -0.03 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.45 -0.05 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.02 0.00 53 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 5.58 -0.03 53 0 0 0
30MAR27 36.00 C 4.98 4.98 4.98 5.16 -0.04 53 15 135 +15
30MAR27 37.00 C 0.00 0.00 0.00 4.77 -0.04 53 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 4.42 -0.03 53 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.08 -0.05 53 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 3.77 -0.05 53 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.47 -0.07 53 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.19 -0.07 53 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.93 -0.07 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.54 -0.09 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.33 -0.06 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.16 -0.17 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.00 -0.14 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.85 -0.11 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.72 -0.08 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.60 -0.05 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.30 -0.03 52 0 335 0
30MAR27 55.00 C 1.24 1.24 1.24 1.04 -0.03 52 115 345 +115
29JUN27 26.00 C 0.00 0.00 0.00 11.54 -0.06 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.90 -0.05 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.28 -0.05 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.70 -0.04 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.14 -0.04 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.61 -0.27 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.10 -0.24 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.63 -0.23 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.17 -0.23 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.74 -0.22 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.43 -0.11 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.06 -0.08 53 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 5.60 -0.17 52 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 5.26 -0.15 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 4.94 -0.14 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.52 -0.25 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.29 -0.18 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.01 -0.19 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.83 -0.11 52 0 0 0
29JUN27 45.00 C 3.97 4.11 3.97 3.60 -0.09 52 54 54 +54
29JUN27 46.00 C 3.87 3.87 3.87 3.38 -0.08 52 27 27 +27
29JUN27 47.00 C 0.00 0.00 0.00 3.17 -0.08 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.97 -0.07 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.79 -0.06 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.62 -0.06 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.23 -0.05 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.96 +0.02 53 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 12.33 -0.13 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.73 -0.12 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.15 -0.13 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.60 -0.13 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.08 -0.12 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.58 -0.12 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.10 -0.12 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.84 -0.11 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.44 -0.07 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.03 -0.02 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.62 -0.07 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.24 -0.08 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.87 -0.07 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.53 -0.08 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.20 -0.04 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.88 -0.10 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.59 -0.10 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.30 -0.10 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.04 -0.09 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.64 -0.15 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.41 -0.16 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.19 -0.18 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.98 -0.08 52 0 0 0
TOTAL CALL 670 12,372 +607
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.02 69 0 15 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.03 -0.10 54 0 15 0
18SEP26 34.00 P 0.00 0.00 0.00 0.08 -0.14 52 0 90 0
18SEP26 34.50 P 0.35 0.35 0.22 0.20 -0.17 52 95 156 0
18SEP26 35.00 P 0.00 0.00 0.00 0.41 -0.17 52 0 67 0
18SEP26 35.50 P 0.00 0.00 0.00 0.71 -0.16 49 0 155 0
18SEP26 36.00 P 0.00 0.00 0.00 1.10 -0.12 45 0 42 0
18SEP26 36.50 P 0.00 0.00 0.00 1.58 -0.02 52 0 75 0
18SEP26 37.00 P 0.00 0.00 0.00 2.07 +0.05 57 0 41 0
18SEP26 37.50 P 0.00 0.00 0.00 2.56 +0.08 0 0 104 0
18SEP26 38.00 P 0.00 0.00 0.00 3.06 +0.10 0 0 15 0
18SEP26 38.50 P 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 4.06 +0.12 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 5.06 +0.12 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 6.06 +0.12 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 6.56 +0.12 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 7.06 +0.12 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 7.56 +0.12 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 8.06 +0.12 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 8.56 +0.12 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 9.06 +0.12 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 9.56 +0.12 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 10.06 +0.12 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 10.56 +0.12 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 11.06 +0.12 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 11.56 +0.12 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 12.06 +0.12 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 12.56 +0.12 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 13.06 +0.12 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.35 -0.05 44 0 45 0
25SEP26 34.00 P 0.00 0.00 0.00 0.50 -0.05 44 0 15 0
25SEP26 34.50 P 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.93 -0.05 44 0 0 0
25SEP26 35.50 P 0.99 0.99 0.99 1.20 -0.07 43 15 45 -15
25SEP26 36.00 P 0.00 0.00 0.00 1.51 -0.07 42 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 1.92 -0.01 45 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 2.31 +0.01 45 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 2.73 +0.04 45 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 3.17 +0.06 45 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 3.63 +0.07 45 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 4.10 +0.09 45 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 4.58 +0.10 45 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 5.07 +0.10 45 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 6.06 +0.11 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 6.58 +0.14 59 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 7.06 +0.06 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 7.56 +0.12 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 8.06 +0.12 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 8.56 +0.12 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 9.06 +0.12 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 9.56 +0.12 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 10.06 +0.12 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 10.56 +0.12 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 11.06 +0.12 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 11.56 +0.12 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 12.06 +0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 44 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 491 0
29SEP26 34.00 P 0.00 0.00 0.00 0.65 -0.02 42 0 169 0
29SEP26 35.00 P 1.00 1.00 1.00 1.08 -0.02 42 2 242 0
29SEP26 36.00 P 0.00 0.00 0.00 1.70 +0.04 43 0 147 0
29SEP26 37.00 P 0.00 0.00 0.00 2.42 +0.05 43 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 3.25 +0.08 43 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 4.14 +0.09 43 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 5.09 +0.10 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 6.07 +0.12 44 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 7.13 +0.13 62 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 8.06 +0.12 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 9.06 +0.12 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.06 +0.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.06 +0.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.06 +0.12 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.06 +0.12 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.06 +0.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.06 +0.12 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.56 +0.12 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.06 +0.12 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.40 -0.01 45 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.58 -0.02 44 0 94 0
29OCT26 32.00 P 0.00 0.00 0.00 0.84 0.00 44 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.17 0.00 44 0 108 0
29OCT26 34.00 P 0.00 0.00 0.00 1.57 -0.01 44 0 15 0
29OCT26 35.00 P 1.87 1.87 1.87 2.07 -0.02 44 100 147 +85
29OCT26 36.00 P 0.00 0.00 0.00 2.64 -0.02 44 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.31 +0.02 45 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 4.01 +0.05 45 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.77 +0.07 45 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.57 +0.07 45 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.49 +0.15 47 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.39 +0.07 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.25 +0.09 46 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 9.18 +0.12 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.14 +0.15 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.10 +0.15 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.07 +0.12 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.12 +0.18 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.06 +0.12 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.06 +0.12 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.56 +0.12 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.06 +0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.53 +0.01 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.72 0.00 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.95 0.00 49 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.22 0.00 48 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.56 0.00 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.95 -0.01 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.40 -0.01 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.92 0.00 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.48 -0.01 48 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 4.08 +0.01 48 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 4.78 +0.06 49 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 5.47 +0.05 48 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.25 +0.03 49 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 7.02 +0.09 49 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.91 +0.16 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.73 +0.19 50 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.65 +0.26 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.54 +0.27 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.36 +0.16 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.31 +0.08 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.24 +0.19 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.19 +0.10 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.13 +0.12 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.57 +0.12 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.06 +0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 0.00 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.70 0.00 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.90 -0.01 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.14 0.00 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.42 0.00 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.75 +0.01 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.11 -0.01 48 0 9 0
30DEC26 33.00 P 2.25 2.25 2.25 2.54 0.00 49 1 78 -1
30DEC26 34.00 P 0.00 0.00 0.00 3.02 +0.01 49 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 3.54 -0.01 49 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 4.10 0.00 49 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.79 +0.08 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.29 +0.02 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.96 +0.02 48 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.68 +0.01 48 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.54 +0.12 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 +0.12 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.13 +0.16 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.98 +0.26 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.72 +0.10 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.61 +0.05 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.60 +0.17 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.36 +0.06 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.39 +0.13 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.35 +0.15 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.67 +0.10 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.10 +0.11 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.34 0.00 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.60 0.00 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.87 0.00 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.24 0.00 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.61 0.00 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 3.01 0.00 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.44 0.00 51 0 0 0
30MAR27 33.00 P 3.59 3.59 3.59 3.91 0.00 51 6 6 +6
30MAR27 34.00 P 0.00 0.00 0.00 4.43 +0.01 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.97 +0.01 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.54 +0.01 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.03 +0.04 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.77 +0.15 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.43 +0.20 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 8.02 +0.09 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.69 +0.05 50 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.45 +0.10 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.23 -0.08 50 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.05 +0.01 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.94 +0.10 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.72 +0.07 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.61 +0.16 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.36 +0.08 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.22 +0.08 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.08 +0.09 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.28 +0.09 52 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.55 +0.10 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.02 0.00 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.29 0.00 51 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.65 0.00 51 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 3.07 -0.03 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.45 +0.02 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.92 -0.04 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.39 -0.01 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.87 +0.02 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.35 -0.03 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.95 -0.07 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.52 +0.16 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 7.05 +0.10 50 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.64 +0.07 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.28 +0.07 50 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 9.22 +0.10 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.90 +0.06 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.59 +0.06 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.33 +0.07 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.08 +0.13 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.83 +0.05 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.59 +0.14 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.39 +0.14 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.20 +0.14 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.01 +0.05 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.83 +0.14 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.96 +0.14 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.13 +0.15 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.63 -0.01 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.92 0.00 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.29 -0.01 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.78 -0.03 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.22 -0.03 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.69 +0.08 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.18 +0.04 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.63 -0.02 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.16 -0.02 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.72 -0.02 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.30 -0.01 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.92 -0.07 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.59 -0.03 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.24 -0.04 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.91 -0.01 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.73 +0.02 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.42 +0.02 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.12 +0.02 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.86 +0.03 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.62 +0.04 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.37 +0.03 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.14 +0.09 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.90 +0.03 52 0 0 0
TOTAL PUT 219 10,112 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 20.460
18SEP26 15.25 C 0.00 0.00 0.00 5.29 -0.70 354 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 4.96 -0.78 0 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 4.80 -0.69 330 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 4.46 -0.78 0 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 4.21 -0.78 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 3.96 -0.78 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 3.71 -0.78 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 3.46 -0.78 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 3.21 -0.78 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 2.96 -0.78 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 2.71 -0.78 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 2.46 -0.78 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 2.21 -0.78 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 1.96 -0.78 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 1.71 -0.79 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 1.47 -0.78 74 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 1.23 -0.78 73 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.99 -0.78 67 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.78 -0.75 71 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.72 69 0 470 0
18SEP26 20.50 C 0.30 0.30 0.10 0.29 -0.61 72 43 34 +12
18SEP26 21.00 C 0.13 0.17 0.13 0.12 -0.48 73 14 758 -1
18SEP26 21.50 C 0.00 0.00 0.00 0.04 -0.30 74 0 106 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.17 74 0 109 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 -0.08 92 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.03 110 0 15 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 -0.01 127 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 173 0 100 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 5.29 -0.71 122 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 4.97 -0.78 0 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 4.80 -0.70 114 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 4.49 -0.76 83 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 4.24 -0.76 78 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 3.97 -0.78 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 3.72 -0.78 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 3.48 -0.78 58 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 3.23 -0.78 53 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 2.99 -0.81 56 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 2.75 -0.76 56 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 2.51 -0.76 55 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 2.28 -0.75 55 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 2.05 -0.74 54 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 1.83 -0.73 54 0 0 0
25SEP26 19.00 C 1.16 1.16 1.16 1.63 -0.70 55 15 15 +15
25SEP26 19.25 C 1.10 1.10 1.10 1.43 -0.68 54 12 12 +12
25SEP26 19.50 C 0.00 0.00 0.00 1.27 -0.63 57 0 0 0
25SEP26 19.75 C 0.73 0.73 0.73 1.08 -0.62 55 8 8 +8
25SEP26 20.00 C 0.00 0.00 0.00 0.93 -0.57 55 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.65 -0.53 54 0 56 0
25SEP26 21.00 C 0.24 0.27 0.24 0.44 -0.44 54 22 50 +22
25SEP26 21.50 C 0.00 0.00 0.00 0.29 -0.33 55 0 20 0
25SEP26 22.00 C 0.16 0.16 0.16 0.18 -0.26 55 8 8 +4
25SEP26 22.50 C 0.10 0.10 0.10 0.11 -0.18 55 14 14 +14
25SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.13 54 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.04 -0.08 57 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.98 -0.78 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.49 -0.77 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.98 -0.78 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.49 -0.80 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.02 -0.78 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.55 -0.74 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.12 -0.71 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.71 -0.67 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.35 -0.62 52 0 0 0
29SEP26 20.00 C 0.74 0.77 0.65 1.03 -0.56 52 60 52 +52
29SEP26 21.00 C 0.44 0.44 0.34 0.56 -0.39 52 76 83 +74
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.27 53 0 189 0
29SEP26 23.00 C 0.13 0.13 0.13 0.12 -0.14 53 4 64 -4
29SEP26 24.00 C 0.06 0.06 0.06 0.05 -0.07 54 3 99 -3
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.13 -0.76 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.67 -0.71 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.25 -0.66 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.79 -0.70 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.39 -0.66 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.01 -0.63 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.66 -0.60 54 0 0 0
29OCT26 19.00 C 2.00 2.00 2.00 2.33 -0.56 54 20 20 +20
29OCT26 19.50 C 1.63 1.64 1.58 2.04 -0.51 54 38 38 +38
29OCT26 20.00 C 1.37 1.71 1.30 1.71 -0.53 52 148 133 +133
29OCT26 21.00 C 0.00 0.00 0.00 1.28 -0.40 53 0 50 0
29OCT26 22.00 C 0.69 0.69 0.69 0.93 -0.31 54 1 5 +1
29OCT26 23.00 C 0.66 0.66 0.66 0.66 -0.25 54 4 31 +4
29OCT26 24.00 C 0.47 0.47 0.47 0.46 -0.20 54 3 13 +3
29OCT26 25.00 C 0.00 0.00 0.00 0.31 -0.14 54 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.21 -0.10 55 0 0 0
29OCT26 27.00 C 0.13 0.13 0.13 0.14 -0.07 55 8 11 +8
29OCT26 28.00 C 0.00 0.00 0.00 0.09 -0.05 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 15.50 C 0.00 0.00 0.00 5.33 -0.72 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.90 -0.70 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.48 -0.63 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.10 -0.65 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.77 -0.51 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.40 -0.52 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.08 -0.53 54 0 0 0
27NOV26 19.00 C 2.37 2.37 2.37 2.78 -0.50 54 6 6 +6
27NOV26 19.50 C 2.47 2.47 2.47 2.47 -0.47 53 2 2 +2
27NOV26 20.00 C 1.87 1.87 1.87 2.23 -0.48 54 10 10 +10
27NOV26 21.00 C 1.40 1.40 1.39 1.78 -0.43 54 106 106 +106
27NOV26 22.00 C 1.14 1.14 1.09 1.42 -0.36 55 51 101 +51
27NOV26 23.00 C 1.01 1.01 1.01 1.13 -0.27 55 1 2 0
27NOV26 24.00 C 0.00 0.00 0.00 0.87 -0.25 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.66 -0.21 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.50 -0.17 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.38 -0.13 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.28 -0.11 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.21 -0.08 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.16 -0.06 55 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.12 -0.04 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 530 0
30DEC26 15.50 C 0.00 0.00 0.00 5.55 -0.64 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.17 -0.64 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.81 -0.60 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.42 -0.55 54 0 0 0
30DEC26 17.50 C 3.49 3.51 3.49 4.06 -0.58 53 41 41 +41
30DEC26 18.00 C 0.00 0.00 0.00 3.72 -0.52 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.41 -0.54 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.13 -0.51 53 0 0 0
30DEC26 19.50 C 2.58 2.58 2.41 2.90 -0.43 54 228 228 +228
30DEC26 20.00 C 2.33 2.33 2.20 2.66 -0.46 54 90 90 +90
30DEC26 21.00 C 1.82 2.25 1.82 2.25 -0.38 55 120 100 +100
30DEC26 22.00 C 1.86 1.86 1.86 1.86 -0.36 55 18 108 +18
30DEC26 23.00 C 0.00 0.00 0.00 1.53 -0.29 55 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.28 -0.25 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.04 -0.22 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.85 -0.18 55 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 -0.16 55 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.55 -0.13 55 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 -0.11 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.35 -0.09 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.08 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.05 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.05 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.04 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.04 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.18 -0.58 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.85 -0.56 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.47 -0.59 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.17 -0.56 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.84 -0.57 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.56 -0.55 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.30 -0.54 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.01 -0.42 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.75 -0.44 53 0 0 0
30MAR27 20.00 C 3.16 3.16 3.16 3.53 -0.44 53 15 15 +15
30MAR27 21.00 C 0.00 0.00 0.00 3.11 -0.48 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.74 -0.41 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.41 -0.39 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.12 -0.27 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 1.85 -0.28 54 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 1.61 -0.31 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 1.40 -0.26 54 0 1,955 0
30MAR27 28.00 C 1.10 1.10 1.10 1.21 -0.26 54 15 15 +15
30MAR27 29.00 C 0.00 0.00 0.00 1.02 -0.27 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.89 -0.23 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.79 -0.19 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.69 -0.17 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.60 -0.15 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 -0.13 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.45 -0.12 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.62 -0.61 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.30 -0.60 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.99 -0.60 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.70 -0.58 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.40 -0.59 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.15 -0.61 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.89 -0.56 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.65 -0.53 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.42 -0.52 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.20 -0.54 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.77 -0.54 54 0 0 0
29JUN27 22.00 C 2.98 2.98 2.97 3.43 -0.48 54 45 45 +45
29JUN27 23.00 C 0.00 0.00 0.00 3.11 -0.35 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.79 -0.38 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.51 -0.32 54 0 0 0
29JUN27 26.00 C 2.07 2.07 2.07 2.25 -0.32 54 15 15 +15
29JUN27 27.00 C 0.00 0.00 0.00 2.01 -0.35 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.82 -0.34 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.63 -0.34 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.46 -0.32 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.32 -0.28 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.18 -0.28 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.06 -0.22 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.93 -0.21 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.86 -0.18 54 0 70 0
29SEP27 15.50 C 0.00 0.00 0.00 6.99 -0.68 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.69 -0.69 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.41 -0.67 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.15 -0.65 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.89 -0.65 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.63 -0.65 53 0 0 0
29SEP27 18.50 C 5.01 5.01 5.01 5.40 -0.62 53 30 45 +30
29SEP27 19.00 C 4.72 4.72 4.60 5.28 -0.51 55 392 407 +392
29SEP27 19.50 C 4.57 4.57 4.57 5.02 -0.55 54 30 30 +30
29SEP27 20.00 C 4.36 4.36 4.36 4.82 -0.52 54 15 15 +15
29SEP27 21.00 C 4.00 4.00 4.00 4.47 -0.47 55 15 15 +15
29SEP27 22.00 C 0.00 0.00 0.00 4.10 -0.48 55 0 0 0
29SEP27 23.00 C 3.42 3.42 3.42 3.76 -0.48 55 15 15 +15
29SEP27 24.00 C 0.00 0.00 0.00 3.46 -0.40 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.16 -0.46 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.91 -0.46 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.67 -0.44 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.44 -0.44 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.25 -0.39 54 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 2.07 -0.37 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.89 -0.31 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.74 -0.28 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.60 -0.26 54 0 0 0
TOTAL CALL 1,761 14,377 +1,651
18SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 190 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 0.00 167 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 19.25 P 0.17 0.17 0.17 0.02 0.00 74 2 2 +2
18SEP26 19.50 P 0.16 0.25 0.16 0.04 +0.01 74 27 27 +27
18SEP26 19.75 P 0.14 0.23 0.14 0.08 +0.03 75 35 35 +35
18SEP26 20.00 P 0.20 0.33 0.20 0.14 +0.07 75 30 32 +10
18SEP26 20.50 P 0.35 0.35 0.35 0.34 +0.17 74 7 112 -7
18SEP26 21.00 P 0.00 0.00 0.00 0.68 +0.34 80 0 145 0
18SEP26 21.50 P 0.00 0.00 0.00 1.10 +0.53 84 0 101 0
18SEP26 22.00 P 0.00 0.00 0.00 1.56 +0.60 86 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 2.04 +0.67 0 0 12 0
18SEP26 23.00 P 0.00 0.00 0.00 2.54 +0.75 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 3.04 +0.77 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 3.54 +0.78 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 4.04 +0.78 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 4.54 +0.78 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 5.04 +0.78 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 5.54 +0.78 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 6.04 +0.78 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 6.54 +0.78 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 7.04 +0.78 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 7.54 +0.78 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 8.04 +0.78 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 8.54 +0.78 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 9.04 +0.78 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 9.54 +0.78 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 10.04 +0.78 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 10.54 +0.78 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 11.04 +0.78 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 11.54 +0.78 0 0 0 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
25SEP26 18.25 P 0.18 0.18 0.18 0.06 +0.03 56 15 15 +15
25SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.04 54 0 0 0
25SEP26 18.75 P 0.28 0.28 0.28 0.12 +0.06 55 10 10 +10
25SEP26 19.00 P 0.30 0.30 0.30 0.16 +0.08 55 5 5 +5
25SEP26 19.25 P 0.00 0.00 0.00 0.21 +0.10 55 0 0 0
25SEP26 19.50 P 0.38 0.55 0.38 0.28 +0.13 55 68 8 +8
25SEP26 19.75 P 0.67 0.67 0.67 0.36 +0.16 55 30 30 +30
25SEP26 20.00 P 0.58 0.63 0.58 0.46 +0.20 55 39 9 +9
25SEP26 20.50 P 0.91 1.17 0.91 0.67 +0.26 54 66 42 +42
25SEP26 21.00 P 1.36 1.36 1.36 0.99 +0.37 56 15 15 +15
25SEP26 21.50 P 0.00 0.00 0.00 1.35 +0.51 58 0 30 0
25SEP26 22.00 P 0.00 0.00 0.00 1.76 +0.58 61 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 2.13 +0.56 54 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 2.59 +0.66 55 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 3.06 +0.70 53 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 3.55 +0.73 55 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 4.04 +0.75 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 4.54 +0.73 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 5.04 +0.76 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 5.54 +0.76 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 6.04 +0.78 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 6.54 +0.78 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 7.04 +0.78 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 7.54 +0.78 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 8.04 +0.78 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 8.54 +0.78 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 9.04 +0.78 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 9.54 +0.78 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 10.04 +0.78 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 10.54 +0.78 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 11.04 +0.78 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.00 P 0.06 0.06 0.06 0.02 +0.01 54 45 45 +45
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29SEP26 18.00 P 0.19 0.19 0.15 0.08 +0.04 53 75 77 +75
29SEP26 18.50 P 0.30 0.30 0.30 0.13 +0.06 51 45 135 +45
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.10 52 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 +0.15 51 0 7 0
29SEP26 20.00 P 0.78 0.78 0.78 0.56 +0.22 53 45 105 +45
29SEP26 21.00 P 1.66 1.66 1.55 1.09 +0.37 53 42 31 +24
29SEP26 22.00 P 0.00 0.00 0.00 1.79 +0.54 52 0 62 0
29SEP26 23.00 P 0.00 0.00 0.00 2.64 +0.64 53 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 3.57 +0.71 53 0 178 0
29SEP26 25.00 P 5.35 5.35 5.35 4.55 +0.74 56 40 46 0
29SEP26 26.00 P 0.00 0.00 0.00 5.55 +0.76 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.54 +0.77 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.54 +0.78 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.54 +0.78 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.54 +0.78 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.54 +0.78 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.54 +0.78 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.54 +0.78 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.54 +0.78 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.54 +0.78 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 +0.04 55 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.13 +0.04 53 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.19 +0.06 53 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.26 +0.08 53 0 60 0
29OCT26 17.50 P 0.00 0.00 0.00 0.37 +0.11 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.48 +0.15 53 0 7 0
29OCT26 18.50 P 0.78 0.78 0.73 0.62 +0.18 53 62 64 +62
29OCT26 19.00 P 0.00 0.00 0.00 0.78 +0.20 53 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 0.98 +0.25 53 0 0 0
29OCT26 20.00 P 1.33 1.51 1.33 1.21 +0.29 53 9 59 +8
29OCT26 21.00 P 0.00 0.00 0.00 1.79 +0.39 54 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 2.40 +0.46 54 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.13 +0.54 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.97 +0.64 56 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 4.79 +0.61 54 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 5.70 +0.65 55 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.63 +0.66 55 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.60 +0.74 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.54 +0.75 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.54 +0.75 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.54 +0.78 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.54 +0.78 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.54 +0.78 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.54 +0.78 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.54 +0.78 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.26 +0.07 55 0 0 0
27NOV26 16.00 P 0.45 0.45 0.45 0.34 +0.09 55 2 2 +2
27NOV26 16.50 P 0.00 0.00 0.00 0.45 +0.12 55 0 182 0
27NOV26 17.00 P 0.57 0.64 0.53 0.53 +0.10 54 70 210 +60
27NOV26 17.50 P 0.00 0.00 0.00 0.68 +0.14 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.84 +0.17 54 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 1.00 +0.19 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.24 +0.27 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.44 +0.28 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.66 +0.29 54 0 300 0
27NOV26 21.00 P 2.54 2.54 2.54 2.23 +0.38 55 2 14 +2
27NOV26 22.00 P 0.00 0.00 0.00 2.85 +0.45 55 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 3.54 +0.47 55 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 4.30 +0.48 55 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 5.12 +0.52 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.01 +0.60 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.87 +0.59 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.75 +0.66 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.71 +0.65 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.63 +0.69 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.60 +0.67 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.54 +0.71 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.54 +0.78 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.54 +0.73 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.54 +0.74 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 +0.11 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 +0.12 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.68 +0.13 54 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 +0.15 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.97 +0.18 54 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 +0.18 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.34 +0.23 54 0 0 0
30DEC26 19.00 P 1.77 1.77 1.77 1.55 +0.24 54 4 4 +4
30DEC26 19.50 P 2.04 2.06 2.00 1.79 +0.29 54 121 130 +115
30DEC26 20.00 P 2.33 2.40 2.28 2.06 +0.34 54 93 93 +91
30DEC26 21.00 P 3.02 3.03 2.96 2.59 +0.37 54 90 123 +90
30DEC26 22.00 P 0.00 0.00 0.00 3.21 +0.43 54 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.93 +0.51 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.71 +0.51 57 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 5.48 +0.54 57 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 6.28 +0.59 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.11 +0.56 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.94 +0.58 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.91 +0.69 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.79 +0.62 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.69 +0.60 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.72 +0.71 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.60 +0.76 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.55 +0.71 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.54 +0.74 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 +0.10 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 +0.11 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 +0.14 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.38 +0.14 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.57 +0.17 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.77 +0.19 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.99 +0.19 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.21 +0.24 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.47 +0.27 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.73 +0.28 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.30 +0.33 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.93 +0.36 53 0 0 0
30MAR27 23.00 P 5.10 5.10 5.10 4.60 +0.39 53 40 1,040 +40
30MAR27 24.00 P 0.00 0.00 0.00 5.31 +0.35 54 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 6.02 +0.34 53 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 6.82 +0.49 54 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 7.63 +0.53 54 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 8.46 +0.61 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.30 +0.64 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.14 +0.63 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.02 +0.65 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.94 +0.68 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.81 +0.65 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.79 +0.72 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.73 +0.73 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.35 +0.11 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.52 +0.11 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.71 +0.12 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.91 +0.14 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.12 +0.15 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.34 +0.19 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.57 +0.18 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.82 +0.25 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.06 +0.21 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.33 +0.22 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.93 +0.27 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.59 +0.34 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.24 +0.37 53 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.94 +0.34 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 6.67 +0.43 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.39 +0.42 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.17 +0.44 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.96 +0.52 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.78 +0.54 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.62 +0.57 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.47 +0.60 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.34 +0.62 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.22 +0.64 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.12 +0.67 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.01 +0.66 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.75 +0.10 53 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.89 +0.04 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.10 +0.06 53 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.34 +0.16 53 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.55 +0.15 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.78 +0.16 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.03 +0.18 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.29 +0.17 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.54 +0.16 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.84 +0.19 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.40 +0.17 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.03 +0.20 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.68 +0.20 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.39 +0.23 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.09 +0.26 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.89 +0.37 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.64 +0.39 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.42 +0.41 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.18 +0.41 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.99 +0.43 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.81 +0.44 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.65 +0.46 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.51 +0.50 53 0 0 0
TOTAL PUT 1,134 12,531 +909
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$ 3.115
29SEP26 2.20 C 0.00 0.00 0.00 0.92 - 91 0 0 -
29SEP26 2.30 C 0.00 0.00 0.00 0.82 0.00 80 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 0.00 70 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 0.00 60 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.52 0.00 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29SEP26 3.10 C 0.09 0.09 0.09 0.11 +0.01 44 6 23 +6
29SEP26 3.20 C 0.00 0.00 0.00 0.07 0.00 46 0 31 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 45 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 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 61 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 116 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 121 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 125 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 130 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 156 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 192 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 200 0 100 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 208 1 19 -1
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 222 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 235 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 241 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 247 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 253 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 258 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 274 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 279 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 288 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 305 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 313 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 321 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 328 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 335 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 348 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 354 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 381 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 386 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.92 - 0 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.83 0.00 50 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.38 0.00 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.20 +0.01 44 0 55 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 0.00 44 0 55 0
29OCT26 3.50 C 0.06 0.06 0.06 0.07 0.00 45 30 77 +30
29OCT26 3.60 C 0.00 0.00 0.00 0.05 0.00 45 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 0.00 46 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 46 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 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 58 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 98 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 0.00 111 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 0.00 118 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.93 - 36 0 0 -
27NOV26 2.30 C 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.75 0.00 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 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 2.20 C 0.00 0.00 0.00 0.95 - 43 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 0.00 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 0.00 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.01 45 0 1 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 0.00 45 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 45 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 64 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 90 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 2.20 C 0.00 0.00 0.00 1.02 - 48 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 0.94 -0.01 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 -0.02 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 0.00 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 +0.01 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 +0.01 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 0.00 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 45 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 0.00 45 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 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 52 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 57 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 60 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 64 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 80 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 85 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29JUN27 2.20 C 0.00 0.00 0.00 1.08 - 66 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 1.01 +0.01 65 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.94 +0.01 64 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 0.00 63 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 -0.01 61 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 -0.01 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 -0.01 61 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 -0.02 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 -0.02 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 -0.01 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 -0.01 58 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 -0.01 57 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 -0.02 57 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 0.00 58 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 0.00 58 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 -0.01 57 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.30 -0.01 57 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.28 -0.01 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.25 -0.02 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.24 -0.01 58 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.22 -0.01 58 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.19 -0.01 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.16 -0.01 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 -0.01 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.02 57 0 160 0
29JUN27 5.50 C 0.05 0.05 0.05 0.08 -0.01 58 100 400 +100
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.01 59 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 51 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 54 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 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP27 2.20 C 0.00 0.00 0.00 1.08 - 65 0 0 -
29SEP27 2.30 C 0.00 0.00 0.00 1.01 +0.01 64 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.94 +0.01 63 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 0.00 62 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.80 -0.01 60 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.74 -0.01 59 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.69 -0.01 59 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.63 -0.02 58 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.58 -0.02 58 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.54 -0.01 58 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.49 -0.01 56 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.45 -0.01 56 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.39 0.00 56 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.36 0.00 56 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 -0.01 55 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.30 -0.01 55 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.28 -0.01 56 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.25 -0.02 54 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.14 -0.01 55 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
29SEP27 5.00 C 0.13 0.13 0.13 0.12 -0.01 55 150 150 +150
29SEP27 5.25 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 450 0
TOTAL CALL 287 10,577 +285
29SEP26 2.20 P 0.00 0.00 0.00 0.01 - 113 0 0 -
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 41 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 -0.01 52 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.02 49 0 201 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 0.00 50 0 545 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 +0.01 56 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 0.00 60 0 46 0
29SEP26 3.60 P 0.00 0.00 0.00 0.50 -0.01 61 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.60 -0.01 69 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 0.00 87 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 0.00 95 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 0.00 102 0 18 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 0.00 110 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 0.00 117 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 0.00 124 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 0.00 130 0 17 0
29SEP26 4.50 P 1.40 1.40 1.40 1.40 -0.01 123 3 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 0.00 142 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 -0.01 134 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 0.00 153 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 0.00 159 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.90 -0.01 150 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.16 0.00 177 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.41 0.00 189 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.66 0.00 199 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.91 0.00 210 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.17 +0.01 234 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.42 +0.01 243 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.65 -0.01 221 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.91 0.00 248 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.15 -0.01 237 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.41 0.00 264 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.67 +0.01 286 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.91 0.00 278 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.16 0.00 285 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.41 0.00 291 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.66 0.00 298 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.91 0.00 304 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.16 0.00 310 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.41 0.00 316 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.66 0.00 322 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.90 -0.01 307 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.40 -0.01 317 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.91 0.00 349 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.41 0.00 359 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.91 0.00 368 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.42 +0.01 393 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.91 0.00 385 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.42 +0.01 410 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.91 0.00 400 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.41 0.00 407 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.91 0.00 414 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.42 +0.01 441 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.91 0.00 427 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.42 +0.01 453 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.91 0.00 440 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.41 0.00 446 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.92 +0.01 471 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.41 0.00 457 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.92 +0.01 482 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.41 0.00 468 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.91 0.00 473 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.92 +0.01 502 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.91 0.00 493 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.91 0.00 503 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.90 -0.01 485 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 0.00 47 0 80 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 0.00 47 0 145 0
29OCT26 3.00 P 0.00 0.00 0.00 0.14 0.00 47 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.19 0.00 48 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 -0.01 46 0 23 0
29OCT26 3.30 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.54 +0.01 50 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.63 +0.02 52 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.72 0.00 53 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.82 +0.01 57 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.92 +0.01 62 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.01 0.00 61 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.12 +0.01 70 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.22 +0.01 74 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.32 +0.01 78 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.42 +0.01 81 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.52 +0.01 85 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.62 +0.01 88 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.72 +0.01 91 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.82 +0.01 95 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.92 +0.01 98 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.17 +0.01 105 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.42 +0.01 111 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.67 +0.01 118 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.92 +0.01 124 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.17 +0.01 130 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.42 +0.01 136 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.67 +0.01 141 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.91 0.00 138 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.16 0.00 143 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.41 0.00 147 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 - 47 0 0 -
27NOV26 2.30 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.24 0.00 46 0 10 0
27NOV26 3.20 P 0.31 0.31 0.31 0.30 0.00 47 2 22 +2
27NOV26 3.30 P 0.00 0.00 0.00 0.36 0.00 47 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.43 +0.01 48 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.66 0.00 49 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.74 +0.01 48 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.93 0.00 52 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 1.01 -0.01 49 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.12 0.00 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.22 +0.01 59 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.32 +0.01 61 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.42 +0.01 64 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.52 +0.01 67 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.62 +0.01 70 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.72 +0.01 72 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.82 +0.01 75 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.92 +0.01 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.17 +0.01 83 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.42 +0.01 88 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.67 +0.01 93 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.92 +0.01 98 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.17 +0.01 103 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.42 +0.01 107 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 - 45 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 0.00 46 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 0.00 46 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 +0.01 46 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 +0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.86 +0.01 48 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 -0.01 47 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 0.00 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.01 47 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 0.00 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 0.00 52 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 +0.01 55 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 0.00 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.62 +0.01 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 +0.01 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 +0.01 64 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.92 +0.01 66 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 2.17 +0.01 71 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.42 +0.01 75 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.67 +0.01 79 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.92 +0.01 83 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.17 +0.01 87 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.42 +0.01 91 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.67 0.00 95 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.91 0.00 94 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.16 0.00 97 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.42 +0.01 104 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.67 +0.01 107 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.91 -0.01 106 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.16 0.00 108 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.41 0.00 111 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.66 0.00 114 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.92 +0.01 121 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.16 0.00 118 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.41 0.00 121 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.66 -0.01 123 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.90 -0.02 120 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.41 0.00 130 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.91 0.00 134 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.41 0.00 138 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.91 -0.01 141 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.42 0.00 149 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.91 -0.01 148 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.42 0.00 156 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.92 0.00 159 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.41 0.00 158 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.91 0.00 160 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.42 +0.01 168 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.91 0.00 166 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.42 +0.01 174 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.91 0.00 171 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.41 0.00 173 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 - 48 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 -0.02 45 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.62 -0.03 44 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.01 47 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.86 +0.01 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.94 +0.02 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 0.00 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 0.00 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 +0.01 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.02 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 +0.01 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 +0.01 47 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.54 +0.02 48 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.63 +0.01 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.72 +0.01 48 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.82 +0.01 50 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.92 0.00 51 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 2.17 +0.01 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.42 +0.01 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.67 +0.01 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.92 +0.01 65 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.17 +0.01 68 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.42 +0.01 71 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.67 0.00 74 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.91 0.00 74 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.16 0.00 76 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.42 +0.01 81 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.67 +0.01 84 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.92 0.00 86 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.16 0.00 85 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.41 0.00 87 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.66 0.00 89 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.92 +0.01 94 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.16 0.00 93 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.41 0.00 95 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.66 -0.01 97 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.90 -0.02 95 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.41 0.00 102 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.91 0.00 105 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.41 0.00 108 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.91 -0.01 111 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.42 0.00 117 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.91 -0.01 116 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.42 0.00 122 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.92 0.00 125 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.41 0.00 124 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.91 0.00 126 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.33 - 58 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.38 -0.02 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 -0.02 57 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 -0.03 56 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.54 -0.03 56 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.60 -0.03 56 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.67 -0.03 56 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.73 -0.03 55 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.80 -0.03 56 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.87 -0.03 55 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.94 -0.03 55 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.01 -0.04 54 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.09 -0.03 54 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.17 -0.03 54 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.24 -0.04 53 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.32 -0.03 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.40 -0.03 52 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.49 -0.03 53 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.57 -0.03 51 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.65 -0.03 50 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.74 -0.03 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.82 -0.03 48 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.91 -0.03 48 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.99 -0.03 45 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.08 -0.03 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.17 -0.03 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.26 -0.03 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.35 -0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.34 -0.03 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.58 -0.02 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.81 -0.14 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.04 -0.15 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.41 -0.02 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.51 -0.16 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.89 -0.02 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.13 -0.02 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.37 -0.03 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.62 -0.02 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.86 -0.02 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.10 -0.02 53 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.33 - 51 0 0 -
29SEP27 2.30 P 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.67 -0.03 50 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.73 -0.03 49 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.94 -0.03 48 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.09 -0.03 48 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.17 -0.03 48 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.24 -0.04 47 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.32 -0.03 46 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.40 -0.03 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.49 -0.03 46 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.57 -0.03 45 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.65 -0.03 44 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.74 -0.03 45 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.82 -0.03 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.91 -0.03 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.99 -0.03 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.08 -0.03 40 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.17 -0.03 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.26 -0.03 37 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.35 -0.02 35 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
TOTAL PUT 5 3,591 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 24.400
18SEP26 16.75 C 0.00 0.00 0.00 7.70 +0.67 384 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 7.45 +0.67 371 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 7.20 +0.67 358 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.95 +0.67 345 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.70 +0.67 333 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.45 +0.67 320 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.20 +0.67 308 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.95 +0.67 296 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.70 +0.67 283 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.45 +0.67 271 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.20 +0.67 259 0 15 0
18SEP26 19.50 C 0.00 0.00 0.00 4.95 +0.67 248 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.70 +0.67 236 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.40 +0.62 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.90 +0.62 0 0 30 0
18SEP26 21.00 C 0.00 0.00 0.00 3.40 +0.62 0 0 45 0
18SEP26 21.50 C 0.00 0.00 0.00 2.90 +0.62 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.40 +0.61 0 0 0 0
18SEP26 22.50 C 1.41 1.49 1.41 1.90 +0.56 0 30 30 +30
18SEP26 23.00 C 1.01 1.30 1.01 1.40 +0.53 0 45 24 +15
18SEP26 23.50 C 0.85 0.85 0.85 0.95 +0.44 62 15 15 +15
18SEP26 24.00 C 0.32 0.40 0.32 0.52 +0.27 54 24 68 +9
18SEP26 24.50 C 0.30 0.30 0.27 0.22 +0.12 52 15 151 0
18SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.03 52 0 142 0
18SEP26 25.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 80 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 13 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 149 0 100 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 7.70 +0.66 144 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 7.45 +0.66 139 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.20 +0.65 134 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.95 +0.64 129 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.70 +0.64 125 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 6.45 +0.64 120 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.20 +0.65 115 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.95 +0.65 111 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.70 +0.66 106 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 5.45 +0.65 102 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.20 +0.66 98 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.95 +0.66 93 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.70 +0.66 89 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 4.40 +0.61 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.91 +0.62 50 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 3.41 +0.61 43 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.91 +0.59 37 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 2.43 +0.57 44 0 0 0
25SEP26 22.50 C 1.84 1.84 1.84 1.95 +0.56 42 15 15 +15
25SEP26 23.00 C 1.41 1.41 1.41 1.51 +0.47 42 15 15 +15
25SEP26 23.50 C 0.00 0.00 0.00 1.14 +0.37 44 0 30 0
25SEP26 24.00 C 0.00 0.00 0.00 0.81 +0.29 44 0 15 0
25SEP26 24.50 C 0.38 0.38 0.38 0.54 +0.20 43 15 30 +15
25SEP26 25.00 C 0.00 0.00 0.00 0.35 +0.15 43 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.21 +0.09 43 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.12 +0.05 43 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.45 +0.66 118 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.95 +0.64 110 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.45 +0.64 103 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.97 +0.67 101 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.47 +0.67 93 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.95 +0.66 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.45 +0.66 72 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.41 +0.60 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 +0.55 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.56 +0.42 40 0 0 0
29SEP26 24.00 C 0.71 0.71 0.71 0.88 +0.27 41 30 77 0
29SEP26 25.00 C 0.34 0.49 0.34 0.44 +0.16 41 90 272 +60
29SEP26 26.00 C 0.00 0.00 0.00 0.19 +0.08 41 0 150 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.45 +0.66 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.95 +0.64 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.45 +0.64 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.97 +0.66 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.47 +0.64 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.95 +0.63 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.46 +0.53 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.63 +0.51 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.86 +0.45 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.19 +0.37 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.64 +0.32 44 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.20 +0.25 45 0 43 0
29OCT26 26.00 C 0.00 0.00 0.00 0.85 +0.20 45 0 71 0
29OCT26 27.00 C 0.00 0.00 0.00 0.58 +0.15 45 0 5 0
29OCT26 28.00 C 0.41 0.41 0.41 0.39 +0.11 45 2 2 +2
29OCT26 29.00 C 0.00 0.00 0.00 0.25 +0.07 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.16 +0.05 45 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.45 +0.62 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.00 +0.68 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.48 +0.56 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.05 +0.61 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.62 +0.55 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.19 +0.57 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.79 +0.56 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.02 +0.50 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.33 +0.47 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.70 +0.39 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.18 +0.36 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.74 +0.30 46 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.38 +0.24 47 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 1.08 +0.21 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.84 +0.19 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.63 +0.15 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.47 +0.11 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.35 +0.09 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.26 +0.07 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.19 +0.05 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.61 +0.63 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.16 +0.65 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.67 +0.55 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.25 +0.55 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.84 +0.61 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.47 +0.61 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.08 +0.58 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.33 +0.50 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.73 +0.47 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.13 +0.39 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.63 +0.36 46 0 75 0
30DEC26 25.00 C 2.19 2.19 2.19 2.19 +0.31 46 5 152 -5
30DEC26 26.00 C 0.00 0.00 0.00 1.83 +0.29 47 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.51 +0.24 47 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.25 +0.21 47 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.02 +0.19 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.82 +0.15 47 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.65 +0.12 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 +0.11 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 +0.08 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 +0.07 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 +0.06 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.00 +0.63 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.60 +0.62 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.21 +0.59 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.84 +0.59 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.48 +0.60 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.13 +0.52 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.79 +0.53 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.16 +0.47 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.58 +0.46 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.03 +0.40 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.62 +0.44 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.20 +0.37 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.80 +0.30 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.47 +0.26 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.18 +0.25 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.92 +0.25 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.67 +0.22 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 +0.21 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.25 +0.16 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 +0.17 47 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.92 +0.14 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.80 +0.11 47 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.52 +0.65 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.15 +0.53 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.80 +0.52 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.46 +0.58 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.13 +0.55 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.78 +0.51 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.46 +0.49 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.87 +0.47 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.35 +0.43 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.87 +0.45 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.43 +0.43 48 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.99 +0.34 47 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.63 +0.31 47 0 301 0
29JUN27 27.00 C 0.00 0.00 0.00 3.31 +0.28 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.02 +0.30 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.71 +0.25 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.46 +0.26 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.20 +0.22 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.99 +0.21 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.79 +0.21 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.55 +0.12 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.45 +0.17 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.81 +0.55 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.47 +0.56 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.14 +0.54 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.77 +0.49 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.47 +0.49 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.17 +0.47 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.89 +0.45 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.38 +0.46 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.88 +0.42 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.41 +0.39 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.99 +0.39 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.60 +0.36 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.25 +0.35 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.92 +0.32 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.63 +0.30 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.35 +0.27 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.07 +0.22 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.84 +0.24 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.66 +0.24 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.47 +0.23 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.28 +0.21 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.09 +0.21 48 0 0 0
TOTAL CALL 301 3,745 +171
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.06 61 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.03 -0.18 54 0 10 0
18SEP26 24.00 P 0.30 0.36 0.30 0.10 -0.35 49 47 11 -21
18SEP26 24.50 P 0.65 0.65 0.65 0.30 -0.49 48 15 102 -15
18SEP26 25.00 P 1.06 1.06 0.79 0.66 -0.59 49 30 17 0
18SEP26 25.50 P 1.18 1.18 1.12 1.11 -0.62 49 23 62 0
18SEP26 26.00 P 0.00 0.00 0.00 1.60 -0.62 0 0 15 0
18SEP26 26.50 P 0.00 0.00 0.00 2.10 -0.62 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 2.60 -0.62 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 3.10 -0.62 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 3.60 -0.62 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.10 -0.62 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.60 -0.62 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.10 -0.65 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.60 -0.65 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.10 -0.65 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.60 -0.65 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.10 -0.65 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.60 -0.65 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.10 -0.65 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.60 -0.65 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.10 -0.65 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.60 -0.65 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.10 -0.65 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.60 -0.65 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.10 -0.62 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.02 -0.04 44 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.07 43 0 55 0
25SEP26 22.50 P 0.00 0.00 0.00 0.08 -0.12 42 0 15 0
25SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.19 42 0 13 0
25SEP26 23.50 P 0.44 0.45 0.44 0.30 -0.25 43 16 16 +16
25SEP26 24.00 P 0.68 0.75 0.68 0.47 -0.34 41 31 31 +31
25SEP26 24.50 P 1.07 1.07 1.07 0.73 -0.42 42 15 15 +15
25SEP26 25.00 P 0.00 0.00 0.00 1.04 -0.50 41 0 30 0
25SEP26 25.50 P 1.48 1.48 1.48 1.41 -0.55 41 10 25 +10
25SEP26 26.00 P 0.00 0.00 0.00 1.84 -0.57 42 0 15 0
25SEP26 26.50 P 0.00 0.00 0.00 2.29 -0.59 43 0 25 0
25SEP26 27.00 P 0.00 0.00 0.00 2.76 -0.60 43 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.24 -0.61 41 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.73 -0.62 37 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.23 -0.64 41 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.73 -0.58 46 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.21 -0.63 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.71 -0.62 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.21 -0.62 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.71 -0.62 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.21 -0.62 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.71 -0.61 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.21 -0.61 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.71 -0.61 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.20 -0.63 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.70 -0.62 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.20 -0.62 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.10 41 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.19 41 0 50 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.32 40 0 270 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.46 41 0 281 0
29SEP26 26.00 P 0.00 0.00 0.00 1.90 -0.55 40 0 106 0
29SEP26 27.00 P 0.00 0.00 0.00 2.79 -0.59 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.74 -0.65 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.73 -0.62 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.71 -0.65 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.71 -0.65 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.71 -0.63 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.71 -0.63 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.70 -0.62 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.68 -0.70 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 -0.05 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 -0.06 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.30 -0.11 44 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.54 -0.16 45 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 0.87 -0.21 45 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 1.28 -0.30 44 0 31 0
29OCT26 25.00 P 0.00 0.00 0.00 1.82 -0.38 44 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.49 -0.42 44 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 3.23 -0.48 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.04 -0.54 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.93 -0.64 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.88 -0.63 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.79 -0.65 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.77 -0.66 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.72 -0.66 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.74 -0.60 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.72 -0.66 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.25 -0.06 47 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.32 -0.08 46 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.42 -0.09 47 0 0 0
27NOV26 21.00 P 0.73 0.73 0.73 0.64 -0.14 46 15 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.94 -0.18 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.32 -0.24 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.79 -0.30 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.34 -0.35 46 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.00 -0.41 47 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.66 -0.51 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.46 -0.44 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.26 -0.54 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.13 -0.56 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.05 -0.50 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.94 -0.59 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.82 -0.64 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.82 -0.61 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.72 -0.70 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.05 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 -0.07 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 -0.09 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 -0.10 47 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 -0.13 47 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.94 -0.16 47 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 -0.20 46 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.72 -0.24 47 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 2.20 -0.29 47 0 105 0
30DEC26 25.00 P 0.00 0.00 0.00 2.76 -0.32 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.38 -0.37 47 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 4.09 -0.41 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.82 -0.39 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.63 -0.49 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.42 -0.54 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.28 -0.55 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.16 -0.55 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.04 -0.55 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.96 -0.58 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.89 -0.59 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 -0.07 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 -0.08 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 -0.08 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 -0.09 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.96 -0.11 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.11 -0.12 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.25 -0.15 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.61 -0.17 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.03 -0.19 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.49 -0.22 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.00 -0.28 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.57 -0.31 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.18 -0.42 47 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.85 -0.40 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.56 -0.43 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.30 -0.46 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.08 -0.49 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.89 -0.51 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.71 -0.54 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.55 -0.54 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.41 -0.57 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.29 -0.57 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.85 -0.11 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.99 -0.08 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.12 -0.11 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.27 -0.11 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.41 -0.13 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.59 -0.13 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.76 -0.16 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.16 -0.18 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.62 -0.21 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.11 -0.23 47 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.64 -0.25 47 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 4.22 -0.29 47 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 4.87 -0.30 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.52 -0.36 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.20 -0.39 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.93 -0.44 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.67 -0.44 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.45 -0.47 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.25 -0.44 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.03 -0.49 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.87 -0.53 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.73 -0.51 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.23 -0.11 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.39 -0.11 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.54 -0.14 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.72 -0.15 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.91 -0.15 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.10 -0.16 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.30 -0.19 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.76 -0.19 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.22 -0.22 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.76 -0.21 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.30 -0.26 49 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.88 -0.30 49 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.50 -0.32 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.14 -0.33 49 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.83 -0.34 49 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.54 -0.37 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.27 -0.41 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.04 -0.45 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.79 -0.44 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.59 -0.44 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.42 -0.44 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.24 -0.44 50 0 0 0
TOTAL PUT 202 3,788 +36
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$ 22.440
18SEP26 16.25 C 0.00 0.00 0.00 6.19 -0.18 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 5.94 -0.21 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 5.69 -0.18 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.44 -0.18 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 5.19 -0.18 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 4.94 -0.18 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 4.69 -0.18 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.44 -0.18 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 4.19 -0.18 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 3.94 -0.18 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 3.69 -0.18 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.44 -0.18 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 3.19 -0.18 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 2.69 -0.18 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 2.44 -0.18 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 1.94 -0.18 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 1.44 -0.19 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.95 -0.21 46 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.50 -0.22 45 0 0 0
18SEP26 22.50 C 0.27 0.27 0.22 0.20 -0.20 48 107 98 -84
18SEP26 23.00 C 0.08 0.08 0.07 0.05 -0.14 48 30 91 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 -0.07 50 0 165 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 780 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 85 0 71 0
18SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 6.20 -0.18 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 5.95 -0.20 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 5.70 -0.18 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 5.45 -0.18 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.20 -0.18 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 4.95 -0.21 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 4.70 -0.18 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 4.45 -0.18 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 3.70 -0.19 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 3.46 -0.18 51 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.21 -0.18 47 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 2.96 -0.19 43 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 2.72 -0.18 46 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 2.48 -0.18 46 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.01 -0.19 45 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 1.58 -0.18 45 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 1.15 -0.21 42 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.83 -0.15 43 0 0 0
25SEP26 22.50 C 0.53 0.53 0.48 0.56 -0.15 43 84 84 +84
25SEP26 23.00 C 0.00 0.00 0.00 0.37 -0.12 45 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.22 -0.11 44 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.07 46 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.96 -0.19 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.46 -0.18 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.96 -0.20 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.46 -0.18 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.96 -0.19 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.47 -0.18 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.98 -0.19 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.51 -0.19 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.63 -0.21 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.91 -0.19 40 0 10 0
29SEP26 23.00 C 0.43 0.43 0.43 0.44 -0.16 41 15 91 +15
29SEP26 24.00 C 0.19 0.19 0.19 0.19 -0.12 42 50 709 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.06 42 0 217 0
29SEP26 26.00 C 0.05 0.05 0.05 0.02 -0.03 42 15 350 0
29SEP26 27.00 C 0.03 0.03 0.03 0.01 -0.01 46 7 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
29OCT26 16.50 C 0.00 0.00 0.00 6.03 -0.13 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.55 -0.13 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.96 -0.26 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.50 -0.21 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.19 -0.18 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.77 -0.17 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.36 -0.17 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.98 -0.17 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.30 -0.15 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.67 -0.13 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.21 -0.13 46 0 0 0
29OCT26 24.00 C 0.85 0.85 0.85 0.86 -0.13 47 1 74 0
29OCT26 25.00 C 0.00 0.00 0.00 0.62 -0.09 48 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 0.42 -0.07 48 0 215 0
29OCT26 27.00 C 0.00 0.00 0.00 0.28 -0.05 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.18 -0.04 48 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 20 0
29OCT26 30.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 6.03 -0.27 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.58 -0.26 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.16 -0.24 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.74 -0.24 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.48 -0.11 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.10 -0.15 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.73 -0.15 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.39 -0.14 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.68 -0.12 47 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.15 -0.11 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.71 -0.09 48 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.34 -0.10 48 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 1.05 -0.10 48 0 220 0
27NOV26 26.00 C 0.85 0.85 0.85 0.83 -0.07 49 30 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.63 -0.05 49 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.48 -0.03 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.35 -0.03 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.26 -0.02 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 6.20 -0.25 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.77 -0.25 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.37 -0.23 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.99 -0.21 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.63 -0.19 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.41 -0.05 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.07 -0.14 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.75 -0.14 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.06 -0.12 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.56 -0.11 47 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 2.12 -0.10 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.74 -0.11 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.44 -0.10 48 0 85 0
30DEC26 26.00 C 0.00 0.00 0.00 1.19 -0.09 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 0.98 -0.07 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.79 -0.05 49 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.50 -0.04 49 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.40 -0.03 49 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 338 0
30MAR27 16.50 C 0.00 0.00 0.00 6.72 -0.21 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.35 -0.24 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.99 -0.24 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.65 -0.23 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.33 -0.21 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.05 -0.17 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.75 -0.16 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.46 -0.16 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.94 -0.14 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.47 -0.12 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.04 -0.13 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.68 -0.13 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.37 -0.11 49 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.09 -0.10 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.84 -0.10 49 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.63 -0.08 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.42 -0.06 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.23 -0.06 50 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.03 -0.09 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.92 -0.02 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 -0.05 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 -0.04 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.59 -0.04 49 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 7.29 -0.17 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.95 -0.17 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.47 -0.32 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.15 -0.32 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.89 -0.19 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.59 -0.27 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.32 -0.14 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.05 -0.13 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.52 -0.19 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.12 -0.14 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.68 -0.18 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.35 -0.14 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.02 -0.15 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.74 -0.13 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.49 -0.12 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.24 -0.11 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.00 -0.10 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.80 -0.09 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.60 -0.09 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.44 -0.07 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.29 -0.08 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.14 -0.08 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.03 -0.06 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.48 -0.27 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.16 -0.28 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.85 -0.28 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.56 -0.26 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.28 -0.27 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.01 -0.26 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.76 -0.13 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.48 -0.17 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.02 -0.18 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.64 -0.14 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.27 -0.13 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.93 -0.13 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.63 -0.11 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.31 -0.15 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.06 -0.13 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.83 -0.12 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.63 -0.08 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.40 -0.06 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.21 -0.06 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.03 -0.06 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.84 -0.06 51 0 0 0
TOTAL CALL 339 10,047 +15
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 33 0
18SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.03 51 0 128 0
18SEP26 22.50 P 0.21 0.21 0.21 0.28 -0.01 53 11 881 -11
18SEP26 23.00 P 0.00 0.00 0.00 0.64 +0.06 58 0 84 0
18SEP26 23.50 P 0.00 0.00 0.00 1.07 +0.10 51 0 105 0
18SEP26 24.00 P 0.00 0.00 0.00 1.56 +0.16 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 2.06 +0.18 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 2.56 +0.18 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 3.06 +0.18 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 3.56 +0.18 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 4.06 +0.18 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 4.56 +0.18 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 5.06 +0.18 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.56 +0.18 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 6.09 +0.21 236 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.56 +0.18 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 7.09 +0.21 264 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.59 +0.21 278 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 8.09 +0.21 291 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.59 +0.21 303 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 9.06 +0.18 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 10.06 +0.18 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 10.56 +0.18 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 11.06 +0.18 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 11.56 +0.18 0 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
25SEP26 20.50 P 0.06 0.06 0.06 0.06 -0.01 45 40 72 +40
25SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
25SEP26 22.00 P 0.43 0.43 0.39 0.41 +0.03 46 90 115 +90
25SEP26 22.50 P 0.00 0.00 0.00 0.65 +0.05 47 0 15 0
25SEP26 23.00 P 0.00 0.00 0.00 0.95 +0.07 47 0 0 0
25SEP26 23.50 P 1.43 1.43 1.43 1.32 +0.10 49 8 8 +8
25SEP26 24.00 P 0.00 0.00 0.00 1.68 +0.12 45 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 2.12 +0.14 45 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 2.59 +0.16 46 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 3.07 +0.17 45 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 3.56 +0.17 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 4.06 +0.18 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 4.61 +0.22 76 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 5.06 +0.17 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 5.56 +0.18 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 6.09 +0.21 87 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 6.56 +0.18 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 7.09 +0.21 97 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 7.59 +0.21 101 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 8.09 +0.21 106 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 8.59 +0.21 111 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 9.06 +0.18 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 10.06 +0.18 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 10.56 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.01 -0.01 43 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 76 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 0.00 43 0 289 0
29SEP26 23.00 P 0.00 0.00 0.00 1.03 +0.02 44 0 71 0
29SEP26 24.00 P 0.00 0.00 0.00 1.73 +0.07 42 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.61 +0.12 42 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.57 +0.16 43 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.61 +0.18 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.64 +0.26 79 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.61 +0.23 82 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.59 +0.21 84 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.60 +0.22 95 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.56 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.56 +0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.59 +0.21 120 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.37 +0.02 48 0 45 0
29OCT26 20.00 P 0.00 0.00 0.00 0.49 +0.03 48 0 220 0
29OCT26 21.00 P 0.82 0.82 0.82 0.81 +0.05 49 1 240 0
29OCT26 22.00 P 0.00 0.00 0.00 1.25 +0.09 49 0 315 0
29OCT26 23.00 P 0.00 0.00 0.00 1.79 +0.08 49 0 477 0
29OCT26 24.00 P 0.00 0.00 0.00 2.37 +0.08 48 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 3.10 +0.11 48 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 4.02 +0.13 53 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.91 +0.14 56 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.84 +0.17 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.79 +0.20 62 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.74 +0.19 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.70 +0.20 66 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.68 +0.25 69 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.65 +0.25 71 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.65 +0.10 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.62 +0.24 75 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.35 +0.02 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.45 +0.03 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 +0.03 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.70 +0.04 50 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.86 +0.06 50 0 568 0
27NOV26 21.00 P 0.00 0.00 0.00 1.24 +0.07 50 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.71 +0.08 50 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.27 +0.09 51 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.90 +0.10 51 0 37 0
27NOV26 25.00 P 0.00 0.00 0.00 3.50 +0.01 49 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.38 +0.13 53 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.21 +0.15 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.08 +0.16 55 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 6.99 +0.18 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.91 +0.17 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.85 +0.24 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.79 +0.11 62 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 10.75 +0.24 63 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 11.74 +0.15 66 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.80 +0.25 73 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.03 48 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.56 +0.02 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 +0.03 49 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 +0.04 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.98 +0.05 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 +0.06 49 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.58 +0.08 49 0 15 0
30DEC26 22.00 P 2.07 2.07 2.07 2.08 +0.09 50 15 32 +15
30DEC26 23.00 P 2.65 2.65 2.62 2.65 +0.10 50 45 90 +45
30DEC26 24.00 P 0.00 0.00 0.00 3.27 +0.10 51 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.93 +0.12 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.70 +0.14 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.50 +0.15 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.33 +0.19 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.20 +0.21 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.07 +0.20 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.99 +0.21 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.92 +0.23 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.85 +0.22 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.77 +0.18 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.80 +0.25 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 +0.04 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 +0.03 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.14 +0.05 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.30 +0.02 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.48 +0.05 50 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.68 +0.05 50 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 +0.07 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.37 +0.08 50 0 15 0
30MAR27 22.00 P 2.96 2.96 2.83 2.90 +0.09 50 30 35 +30
30MAR27 23.00 P 3.41 3.41 3.41 3.47 +0.09 51 15 90 +15
30MAR27 24.00 P 4.04 4.04 4.04 4.05 +0.04 50 15 575 +15
30MAR27 25.00 P 0.00 0.00 0.00 4.71 +0.17 50 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.43 +0.14 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.18 +0.16 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.94 +0.14 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.73 +0.13 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.56 +0.13 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.41 +0.13 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.34 +0.21 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.22 +0.20 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.13 +0.21 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.05 +0.22 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.22 +0.03 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.39 +0.04 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.55 +0.03 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.74 +0.03 50 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.94 +0.04 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.15 +0.04 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.38 +0.05 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.61 +0.04 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.12 +0.05 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.67 +0.06 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.29 +0.10 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.93 +0.11 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.61 +0.12 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.32 +0.13 52 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.05 +0.13 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.78 +0.11 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.56 +0.11 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.37 +0.12 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.19 +0.13 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.02 +0.11 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.87 +0.14 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.78 +0.44 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.63 +0.20 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.61 +0.03 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.79 +0.02 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.00 +0.05 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.20 +0.04 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.42 +0.05 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.65 +0.05 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.89 +0.06 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.14 +0.06 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.68 +0.07 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.25 +0.08 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.86 +0.08 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.48 +0.07 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.15 +0.08 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.86 +0.09 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.63 +0.15 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.38 +0.15 53 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 9.15 +0.32 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.94 +0.36 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.72 +0.34 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.54 +0.36 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.37 +0.39 54 0 0 0
TOTAL PUT 270 9,537 +247
ALL CONTRACTS TOTAL 780,502 21,416,164 +315,033
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED